[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECON":3,"homepage-market-summary":30,"stock-historical-ECON":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ECON","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},"Columbia Research Enhanced Emerging Economies ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3514,0.48419,"Annual",{"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},35.83,35.91,35.97,35.768308,35.4798,0.3502,0.99,11188.049,38.18,26.08,27671.388810872,80.6,4037,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.96,35702,13031247.202718,69.89,"2025-04-22",[182,185,195,206,216,226,237,246,256,265,275,285,295,306,316,327,338,348,357,367,377,387,397,407,417,425,436,445,454,464,473,482,493,503,513,522,531,541,552,563,572,582,591,601,612,623,633,643,654,663,674,682,690,698,708,718,728,738,746,756,761,769,778,785,791,799,805,812,818,824,829,836,844,852,860,868,876,884,888,893,899,906,912,920,926,932,940,946,954,959,965,970,974,981,987,995,1001,1009,1015,1020,1026,1033,1040,1046,1050,1055,1060,1068,1075,1082,1088,1094,1101,1110,1115,1122,1126,1134,1141,1148,1154,1161,1167,1175,1181,1188,1194,1201,1209,1216,1224,1233,1240,1248,1256,1263,1271,1278,1283,1290,1297,1304,1311,1318,1322,1328,1335,1344,1353,1361,1369,1375,1380,1385,1390,1398,1403,1410,1417,1425,1431,1439,1444,1451,1456,1462,1467,1473,1480,1483,1490,1495,1502,1508,1513,1517,1522,1527,1532,1536,1541,1546,1551,1556,1563,1565,1570,1576,1582,1588,1595,1602,1609,1614,1621,1626,1631,1636,1644,1649,1653,1656,1661,1665,1670,1674,1680,1684,1689,1693,1696,1698,1700,1704,1709,1714,1721,1727,1731,1736,1742,1746,1752,1758,1763,1768,1772,1777,1782,1785,1791,1796,1801,1806,1810,1815,1818,1823,1827,1831,1834,1837,1840,1846,1852,1859,1862,1866,1869,1876,1878,1880,1883,1888,1893,1897,1902,1909,1914,1916,1921,1924,1926,1929,1932,1938,1943,1950,1955,1960,1964,1968,1973,1979,1982,1987,1992,1998,2003,2007,2012,2016,2020,2024,2028,2032,2036,2041,2045,2049,2052,2056,2062,2069,2075,2082,2088,2093,2097,2103,2107,2111,2113,2116,2119,2122,2126,2130,2135,2139,2143,2147,2149,2155,2161,2164,2167,2169,2172,2177,2181,2185,2188,2194,2199,2205,2211,2216,2220,2224,2229,2236,2241,2244,2248,2254,2259,2263,2270,2276,2281,2286,2290,2295,2298,2301,2306,2309,2311,2315,2318,2323,2328,2332,2338,2342,2347,2352,2358,2364,2370,2376,2382,2385,2390],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},124,35.847,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.42,35.51,35.25,0.0952,0.27,6423.0752,109,35.346,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",35.49,35.61,35.27,35.3846,-0.3662,-1.02,22832.8577,146,35.3698,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",35.95,35.6,35.7508,0.0269,0.08,12176.958296,460,35.7559,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",35.55,35.82,35.7239,-0.4461,-1.23,19056.896181,154,35.6327,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",36.02,36.19,35.87,36.17,0.5111,1.43,14541.2083,139,36.0456,{"date":238,"open":228,"high":228,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",35.57,35.6589,-0.2211,-0.62,10183.490423,128,35.7644,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":224,"vwap":255},"2026-09-23",36.03,36.04,35.78,35.88,-0.7273,-1.99,24446.9279,35.9319,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":191,"volume":262,"transactions":263,"vwap":264},"2026-09-22",36.3,36.62,36.6073,0.1003,17955.2355,96,36.5792,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",36.22,36.5599,36.507,0.9854,2.77,3328.694957,64,36.3806,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",35.44,35.5216,35.28,0.0491,0.14,2060.7503,63,35.3454,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",35.37,35.56,35.4725,0.6481,1.86,3582.9163,80,35.4782,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",35.23,35.29,34.75,34.8244,-0.0587,-0.17,9114.2047,86,35.029,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",35.025,34.7801,34.8831,-0.1901,-0.54,6289.8977,76,34.9026,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",35.055,35.3099,34.95,35.0732,-0.9547,-2.65,6549.7232,84,35.1405,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",36.13,36.23,35.965,36.0279,0.5464,1.54,56402.615624,184,36.2015,{"date":339,"open":340,"high":341,"low":277,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",35.58,35.69,35.4815,-0.8085,-2.23,10894.337016,121,35.493,{"date":349,"open":267,"high":350,"low":267,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",36.39,36.29,-0.1006,-0.28,8415.0342,110,36.323,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":336,"vwap":366},"2026-09-08",36.31,36.5,36.28,36.3906,0.1506,0.42,15776.548374,36.3944,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":159,"volume":374,"transactions":375,"vwap":376},"2026-09-04",36.27,36.56,36.09,36.24,0.2668,200437.341093,1814,36.2223,{"date":378,"open":341,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",35.99,35.605,35.9732,0.388,1.09,9373.6652,439,35.9128,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",35.41,35.6112,35.5852,0.0761,0.21,8684.1652,75,35.5413,{"date":398,"open":250,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",35.9,35.4005,35.5091,-0.0199,-0.06,8507.304143,136,35.6685,{"date":408,"open":409,"high":410,"low":389,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",35.66,35.7293,35.529,0.0014,0,9279.1652,143,35.5337,{"date":418,"open":340,"high":340,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":273,"vwap":424},"2026-08-28",35.3579,35.5276,-0.1824,-0.51,2783.136476,35.5094,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",35.74,35.79,35.6101,35.71,0.1935,0.54,3716.6652,83,35.7137,{"date":437,"open":341,"high":341,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",35.5006,35.5165,0.0185,0.05,3264.7242,45,35.5771,{"date":446,"open":279,"high":447,"low":279,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",35.5017,35.498,0.5817,1.67,24346.104531,114,35.3706,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",34.72,34.92,34.9163,-0.4281,-1.21,6358.9271,78,34.8519,{"date":465,"open":466,"high":467,"low":189,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":193,"vwap":472},"2026-08-21",35.34,35.48,35.3444,0.3444,0.98,11089.138859,35.3604,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",34.67,35,0.3062,0.88,64997.403768,216,34.7589,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",34.71,34.84,34.6014,34.6938,0.1938,0.56,6400.5361,112,34.7602,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",34.65,34.35,34.5,-0.8849,-2.5,18397.0361,138,34.3862,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":470,"volume":510,"transactions":511,"vwap":512},"2026-08-17",35.4,35.77,35.38,35.3849,0.3446,7203.598368,87,35.5531,{"date":514,"open":287,"high":287,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",34.98,35.0403,-0.0786,-0.22,4401.9187,73,35.1316,{"date":523,"open":524,"high":297,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",34.93,35.1189,0.3303,0.95,9895.582472,97,35.1344,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",34.94,34.7501,34.7886,0.576,1.68,4488.241438,70,34.8025,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",34.43,34.44,34.16,34.2126,0.1534,0.45,4856.9187,60,34.3212,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",34.02,34.1,33.95,34.0592,-0.3058,-0.89,5652.807359,81,34.0406,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":470,"volume":569,"transactions":570,"vwap":571},"2026-08-07",34.53,34.14,34.365,0.335,7391.777602,91,34.3055,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":529,"vwap":581},"2026-08-06",33.77,34.28,33.69,34.03,-0.46,-1.33,8862.377778,34.1258,{"date":583,"open":584,"high":585,"low":543,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":539,"vwap":590},"2026-08-05",34.57,34.66,34.49,-0.0515,-0.15,8251.239291,34.5433,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",34.04,34.59,34.5415,0.921,2.74,3273.522278,59,34.4266,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",33.33,33.6281,33.2,33.6205,0.1705,0.51,923888.845997,107,33.4605,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",33.97,33.99,33.37,33.45,0.2631,0.79,11916.118362,165,33.5493,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",32.4328,33.41,33.1869,1.3369,4.2,5369.258205,105,32.9315,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",32.271,32.67,31.85,-0.8233,-2.52,13749.359228,157,32.373,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",32.58,32.8792,32.475,32.6733,-0.7492,-2.24,9009.1327,175,32.682,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":212,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",33.19,33.4225,33.12,0.24,11471.9187,120,33.2201,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",33.66,33.73,33.32,33.3425,-0.4475,-1.32,4525.9617,98,33.4695,{"date":675,"open":676,"high":614,"low":666,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":462,"vwap":681},"2026-07-23",33.84,33.79,-0.4006,-1.17,7085.901897,33.8549,{"date":683,"open":556,"high":684,"low":556,"close":685,"change":686,"percent_change":403,"volume":687,"transactions":688,"vwap":689},"2026-07-22",34.3266,34.1906,-0.0197,8418.2227,88,34.2005,{"date":691,"open":692,"high":575,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":434,"vwap":697},"2026-07-21",33.8907,34.2103,1.1952,3.62,5296.523519,34.158,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":142,"volume":705,"transactions":706,"vwap":707},"2026-07-20",33.07,33.3599,33.01,33.0151,0.1051,11696.9187,113,33.1297,{"date":709,"open":710,"high":711,"low":712,"close":710,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",32.91,33.17,32.77,-0.3745,-1.13,8854.559296,94,32.9573,{"date":719,"open":720,"high":666,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",33.6217,33.26,33.2845,-0.9536,-2.79,29767.8187,263,33.3883,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",34.61,33.86,34.2381,-0.2519,-0.73,6621.9187,134,34.2782,{"date":739,"open":740,"high":586,"low":741,"close":586,"change":489,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",34.18,34.05,1.65,10071.0437,111,34.3069,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":405,"vwap":755},"2026-07-13",34.19,34.23,33.8,33.93,-1.25,-3.55,10370.982587,34.0039,{"date":757,"open":320,"high":279,"low":320,"close":758,"change":112,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",35.18,-0.03,8800,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",35.07,35.32,35.19,0.5,1.44,7300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",34.34,34.7,34.25,34.69,0.07,0.2,12300,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":777,"transactions":9,"vwap":782},"2026-07-07",34.91,34.46,34.62,-1.15,-3.21,{"date":786,"open":298,"high":787,"low":298,"close":506,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":506},"2026-07-06",35.81,1.17,3.38,8300,{"date":792,"open":793,"high":457,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",34.82,34.41,34.6,-0.6,-1.7,6500,{"date":800,"open":430,"high":430,"low":758,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",35.2,-1.05,-2.9,33200,{"date":806,"open":787,"high":807,"low":787,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",36.33,36.25,0.53,1.48,6700,{"date":813,"open":188,"high":427,"low":814,"close":815,"change":816,"percent_change":353,"volume":817,"transactions":9,"vwap":815},"2026-06-29",35.0099983,35.72,-0.1,8700,{"date":819,"open":218,"high":820,"low":218,"close":219,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":219},"2026-06-26",36.07,-0.3,-0.83,15700,{"date":825,"open":370,"high":370,"low":208,"close":826,"change":827,"percent_change":828,"volume":760,"transactions":9,"vwap":826},"2026-06-25",36.12,0.33,0.92,{"date":830,"open":379,"high":831,"low":832,"close":428,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":428},"2026-06-24",36.0099983,35.43,-0.24,-0.67,14100,{"date":837,"open":838,"high":839,"low":251,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",36.060001,36.34,36.029999,-1.94,-5.11,15200,{"date":845,"open":846,"high":25,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",38.029999,37.77,37.97,0.23,0.61,10300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":88,"volume":859,"transactions":9,"vwap":857},"2026-06-18",37.64,37.82,37.61,37.74,1.23,16100,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",36.85,37.16,36.51,-0.16,-0.44,14500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":312,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",37.12,37.27,36.64,36.67,-1.45,7800,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-15",37.029999,37.21,36.91,1.31,3.65,10900,{"date":885,"open":886,"high":371,"low":886,"close":399,"change":413,"percent_change":413,"volume":887,"transactions":9,"vwap":399},"2026-06-12",35.75,9300,{"date":889,"open":543,"high":399,"low":543,"close":399,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":399},"2026-06-11",1.77,5.19,6300,{"date":894,"open":895,"high":476,"low":896,"close":896,"change":796,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-10",34.56,34.13,-1.73,12800,{"date":900,"open":277,"high":901,"low":902,"close":903,"change":904,"percent_change":107,"volume":905,"transactions":9,"vwap":903},"2026-06-09",35.45,33.98,34.73,0.02,10200,{"date":907,"open":908,"high":909,"low":475,"close":484,"change":66,"percent_change":910,"volume":911,"transactions":9,"vwap":484},"2026-06-08",34.9,34.96,2.66,8200,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",34.64,33.63,33.81,-2.63,-7.22,12000,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":578,"percent_change":752,"volume":925,"transactions":9,"vwap":924},"2026-06-04",35.93,36.47,36.44,5500,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":578,"percent_change":222,"volume":931,"transactions":9,"vwap":930},"2026-06-03",37.040001,36.8,36.9,6600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",37.049999,37.45,37.36,0.47,1.27,16300,{"date":941,"open":923,"high":942,"low":923,"close":943,"change":432,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-01",37.17,36.89,1.49,10700,{"date":947,"open":948,"high":949,"low":379,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",36.16,36.37,36.35,0.04,0.11,22400,{"date":955,"open":956,"high":807,"low":198,"close":359,"change":957,"percent_change":809,"volume":958,"transactions":9,"vwap":359},"2026-05-28",35.62,0.19,9200,{"date":960,"open":961,"high":961,"low":962,"close":826,"change":122,"percent_change":963,"volume":964,"transactions":9,"vwap":826},"2026-05-27",36.18,35.96,0.7,18500,{"date":966,"open":787,"high":230,"low":956,"close":230,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":230},"2026-05-26",1.59,4.64,6100,{"date":971,"open":575,"high":565,"low":972,"close":575,"change":952,"percent_change":142,"volume":973,"transactions":9,"vwap":575},"2026-05-22",34.24,6900,{"date":975,"open":976,"high":773,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",33.58,34.17,0.52,1.55,39900,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":963,"percent_change":986,"volume":798,"transactions":9,"vwap":985},"2026-05-20",33.049999,33.67,33.65,2.12,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":422,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-19",32.74,33.21,32.59,32.95,-1.52,8400,{"date":996,"open":666,"high":666,"low":997,"close":998,"change":999,"percent_change":588,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",33.18,33.46,-0.05,16200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":802,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",33.47,33.62,33.34,33.51,-3.04,6400,{"date":1010,"open":1011,"high":914,"low":1011,"close":895,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":895},"2026-05-14",34.38,-0.09,-0.26,4900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":495,"change":963,"percent_change":1019,"volume":925,"transactions":9,"vwap":495},"2026-05-13",34.33,34.77,2.06,{"date":1021,"open":1022,"high":1022,"low":1003,"close":556,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":556},"2026-05-12",34.3,-1.07,-3.06,9700,{"date":1027,"open":814,"high":1028,"low":1029,"close":1030,"change":957,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",35.12,34.97,35.02,0.55,11600,{"date":1034,"open":585,"high":1035,"low":495,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",34.86,34.83,0.85,2.5,4100,{"date":1041,"open":1042,"high":1042,"low":902,"close":902,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":902},"2026-05-07",34.48,-0.52,-1.51,5800,{"date":1047,"open":748,"high":497,"low":615,"close":497,"change":1048,"percent_change":1049,"volume":1000,"transactions":9,"vwap":497},"2026-05-06",1.21,3.63,{"date":1051,"open":992,"high":616,"low":992,"close":1052,"change":132,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-05",33.29,2.4,472400,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1012,"percent_change":353,"volume":892,"transactions":9,"vwap":1059},"2026-05-04",32.55,32.45,32.51,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",32.48,32.82,32.6,0.03,0.09,4400,{"date":1069,"open":1070,"high":991,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",32.080002,32.57,0.75,2.36,29500,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":302,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",31.99,31.8,31.82,-0.53,11100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1077,"change":1013,"percent_change":1087,"volume":1008,"transactions":9,"vwap":1077},"2026-04-28",31.93,32.02,31.91,-0.81,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":904,"percent_change":107,"volume":931,"transactions":9,"vwap":1093},"2026-04-27",32.32,32.37,32.16,32.25,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":809,"percent_change":450,"volume":1100,"transactions":9,"vwap":1099},"2026-04-24",32.13,32.46,32.060001,32.23,22300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",31.9,31.97,31.58,31.7,-0.48,-1.49,5300,{"date":1111,"open":1098,"high":1112,"low":1113,"close":1112,"change":809,"percent_change":450,"volume":1114,"transactions":9,"vwap":1112},"2026-04-22",32.18,32.049999,5900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-21",32.21,31.65,-0.37,-1.16,29600,{"date":1123,"open":1077,"high":1124,"low":1103,"close":1085,"change":302,"percent_change":1080,"volume":1125,"transactions":9,"vwap":1085},"2026-04-20",32.15,23400,{"date":1127,"open":1124,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",32.49,32.14,32.19,0.58,1.83,12400,{"date":1135,"open":1136,"high":1106,"low":1137,"close":1138,"change":281,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-16",31.64,31.48,31.61,0.44,42000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":112,"percent_change":759,"volume":1147,"transactions":9,"vwap":1146},"2026-04-15",31.38,31.51,31.33,31.47,14900,{"date":1149,"open":1150,"high":1137,"low":1150,"close":1137,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1137},"2026-04-14",31.22,0.68,2.21,14400,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":89,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",30.32,30.81,30.8,0.31,107700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":775,"percent_change":849,"volume":851,"transactions":9,"vwap":1166},"2026-04-10",30.56,30.6,30.41,30.49,{"date":1168,"open":1169,"high":1166,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-09",30.1,30.07,30.42,-0.18,-0.59,77100,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1164,"change":1179,"percent_change":1180,"volume":859,"transactions":9,"vwap":1164},"2026-04-08",30.65,30.31,1.63,5.63,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":107,"percent_change":393,"volume":1187,"transactions":9,"vwap":1186},"2026-04-07",28.83,29.16,28.48,28.97,11700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":827,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-06",28.69,28.91,1.15,14600,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":945,"transactions":9,"vwap":1198},"2026-04-02",28.059999,28.7,28.58,-0.29,-1,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":548,"volume":1208,"transactions":9,"vwap":1206},"2026-04-01",28.84,29.11,28.78,28.87,0.13,14300,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",27.78,28.74,1.03,3.72,21200,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-30",28.16,27.44,27.71,-0.27,-0.96,63000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-27",28.030001,28.18,27.9,27.98,-0.14,-0.5,12600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1133,"transactions":9,"vwap":1237},"2026-03-26",28.51,28.59,28.12,-0.93,-3.2,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":233,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",29.1,29.21,28.9,29.049999,0.41,8500,{"date":1249,"open":1190,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-24",28.77,28.53,28.64,-0.43,-1.48,6200,{"date":1257,"open":1191,"high":1258,"low":1259,"close":1260,"change":619,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-23",29.34,28.85,29.07,2.79,15500,{"date":1264,"open":1265,"high":1244,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",28.88,28.17,28.28,-0.97,-3.32,11000,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":776,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-19",28.62,29.33,29.25,0.69,11400,{"date":1279,"open":1280,"high":1281,"low":1245,"close":1245,"change":242,"percent_change":1282,"volume":1215,"transactions":9,"vwap":1245},"2026-03-18",29.38,29.46,-2.09,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":393,"percent_change":1289,"volume":1208,"transactions":9,"vwap":1288},"2026-03-17",29.71,29.76,29.55,29.67,0.71,{"date":1291,"open":1292,"high":1293,"low":1275,"close":1281,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1281},"2026-03-16",29.28,29.54,0.89,3.12,11800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-13",29.059999,28.57,-0.2,-0.7,4800,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1250,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1250},"2026-03-12",29.24,28.75,-0.8,-2.71,53200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":441,"percent_change":1317,"volume":1109,"transactions":9,"vwap":1316},"2026-03-11",29.51,29.64,29.45,29.57,0.17,{"date":1319,"open":1287,"high":1320,"low":1313,"close":1321,"change":413,"percent_change":413,"volume":911,"transactions":9,"vwap":1321},"2026-03-10",30,29.52,{"date":1323,"open":1324,"high":1293,"low":1325,"close":1321,"change":1326,"percent_change":1327,"volume":823,"transactions":9,"vwap":1321},"2026-03-09",28.68,28.45,0.65,2.25,{"date":1329,"open":1212,"high":1330,"low":1331,"close":1206,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1206},"2026-03-06",29.08,28.72,-0.32,-1.1,9500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-05",29.43,29.62,28.8,29.19,-0.76,-2.54,15400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",29.56,30.16,29.5,29.95,0.36,1.22,12500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1187,"transactions":9,"vwap":1358},"2026-03-03",29.35,29.73,28.93,29.59,-1.44,-4.64,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1302,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-02",30.84,31.19,30.78,31.030001,-2.21,28500,{"date":1370,"open":1105,"high":1371,"low":1372,"close":1373,"change":1012,"percent_change":353,"volume":1374,"transactions":9,"vwap":1373},"2026-02-27",31.77,31.54,31.73,7400,{"date":1376,"open":1092,"high":1092,"low":1377,"close":1079,"change":1378,"percent_change":1222,"volume":1379,"transactions":9,"vwap":1079},"2026-02-26",31.56,-0.31,27800,{"date":1381,"open":1124,"high":1124,"low":1382,"close":1096,"change":608,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1096},"2026-02-25",31.96,1.61,24500,{"date":1386,"open":1372,"high":1078,"low":1387,"close":1388,"change":1350,"percent_change":1192,"volume":1389,"transactions":9,"vwap":1388},"2026-02-24",31.52,31.62,34300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":821,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-23",31.5,31.76,31.2,31.26,-0.95,20000,{"date":1399,"open":1400,"high":1105,"low":1400,"close":1377,"change":1139,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1377},"2026-02-20",31.01,1.41,27500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":403,"volume":1409,"transactions":9,"vwap":1406},"2026-02-19",30.87,31.12,30.82,-0.02,25400,{"date":1411,"open":1412,"high":1364,"low":1363,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-18",30.94,31.14,0.29,0.94,27700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1081,"transactions":9,"vwap":1422},"2026-02-17",30.86,30.95,30.59,30.85,-0.19,-0.61,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":191,"percent_change":478,"volume":1430,"transactions":9,"vwap":1428},"2026-02-13",30.76,31.040001,30.54,50000,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-12",31.32,30.75,30.77,-0.34,-1.09,29900,{"date":1440,"open":1158,"high":1441,"low":1435,"close":1441,"change":809,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-11",31.11,1.73,59300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":112,"percent_change":759,"volume":1450,"transactions":9,"vwap":1449},"2026-02-10",30.61,30.68,30.57,30.58,21500,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1421,"change":957,"percent_change":1455,"volume":1303,"transactions":9,"vwap":1421},"2026-02-09",30.27,30.64,0.62,{"date":1457,"open":1169,"high":1166,"low":1169,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-06",30.4,0.93,3.16,66100,{"date":1463,"open":1464,"high":1288,"low":1315,"close":1465,"change":1172,"percent_change":1424,"volume":1466,"transactions":9,"vwap":1465},"2026-02-05",29.48,29.47,6000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1332,"percent_change":1023,"volume":1472,"transactions":9,"vwap":1471},"2026-02-04",30.17,29.53,29.65,12900,{"date":1474,"open":1170,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":159,"volume":1479,"transactions":9,"vwap":1477},"2026-02-03",30.12,29.75,29.97,0.22,147500,{"date":1481,"open":1321,"high":1482,"low":1321,"close":1476,"change":951,"percent_change":1207,"volume":1262,"transactions":9,"vwap":1476},"2026-02-02",29.85,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1285,"change":1424,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1285},"2026-01-30",30.02,30.09,29.58,-2.01,24600,{"date":1491,"open":1169,"high":1492,"low":1493,"close":1156,"change":951,"percent_change":1207,"volume":1494,"transactions":9,"vwap":1156},"2026-01-29",30.34,29.9,63100,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":127,"volume":1501,"transactions":9,"vwap":1499},"2026-01-28",30.39,30.11,30.28,0.12,20200,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1347,"change":1151,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1347},"2026-01-27",29.92,30.21,2.31,13000,{"date":1509,"open":1510,"high":1338,"low":1510,"close":1464,"change":1511,"percent_change":850,"volume":1512,"transactions":9,"vwap":1464},"2026-01-26",29.37,0.18,496300,{"date":1514,"open":1515,"high":1280,"low":1299,"close":1516,"change":1207,"percent_change":548,"volume":1032,"transactions":9,"vwap":1516},"2026-01-23",29.09,29.3,{"date":1518,"open":1519,"high":1306,"low":1245,"close":1520,"change":152,"percent_change":1048,"volume":1521,"transactions":9,"vwap":1520},"2026-01-22",29.13,29.17,27000,{"date":1523,"open":1212,"high":1186,"low":1524,"close":1525,"change":127,"percent_change":1401,"volume":1526,"transactions":9,"vwap":1525},"2026-01-21",28.73,28.82,8600,{"date":1528,"open":1529,"high":1236,"low":1529,"close":1530,"change":1531,"percent_change":734,"volume":1032,"transactions":9,"vwap":1530},"2026-01-20",28.38,28.42,-0.21,{"date":1533,"open":1197,"high":1197,"low":1300,"close":1534,"change":1535,"percent_change":833,"volume":1507,"transactions":9,"vwap":1534},"2026-01-16",28.63,-0.07,{"date":1537,"open":1538,"high":1265,"low":1539,"close":1197,"change":775,"percent_change":659,"volume":1540,"transactions":9,"vwap":1197},"2026-01-15",28.76,28.66,15800,{"date":1542,"open":1543,"high":1534,"low":1544,"close":1534,"change":1500,"percent_change":364,"volume":1545,"transactions":9,"vwap":1534},"2026-01-14",28.52,28.46,7600,{"date":1547,"open":1548,"high":1549,"low":1529,"close":1235,"change":1550,"percent_change":1308,"volume":1025,"transactions":9,"vwap":1235},"2026-01-13",28.55,28.56,-0.23,{"date":1552,"open":1553,"high":1307,"low":1554,"close":1212,"change":1350,"percent_change":938,"volume":1555,"transactions":9,"vwap":1212},"2026-01-12",28.36,28.35,943100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1529,"change":1561,"percent_change":152,"volume":1562,"transactions":9,"vwap":1529},"2026-01-09",28.34,28.41,28.25,0.1,9100,{"date":1564,"open":1227,"high":1267,"low":1237,"close":1267,"change":1012,"percent_change":1332,"volume":994,"transactions":9,"vwap":1267},"2026-01-08",{"date":1566,"open":1529,"high":1567,"low":1568,"close":1569,"change":403,"percent_change":1531,"volume":1466,"transactions":9,"vwap":1569},"2026-01-07",28.39,28.31,28.37,{"date":1571,"open":1549,"high":1572,"low":1573,"close":1573,"change":952,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-06",28.61,28.43,0.39,287900,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":152,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-05",28.07,28.32,1.25,3900,{"date":1583,"open":1228,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1247,"transactions":9,"vwap":1584},"2026-01-02",27.97,27.88,0.64,2.34,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1590,"change":816,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2025-12-31",27.33,27.35,27.31,-0.36,2200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":588,"volume":1601,"transactions":9,"vwap":1599},"2025-12-30",27.53,27.54,27.43,-0.04,12200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":759,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-29",27.36,27.47,27.34,-0.11,2500,{"date":1610,"open":1590,"high":1611,"low":1590,"close":1611,"change":1612,"percent_change":527,"volume":1613,"transactions":9,"vwap":1611},"2025-12-26",27.5,0.26,4000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":951,"volume":1594,"transactions":9,"vwap":1619},"2025-12-24",27.26,27.28,27.2,27.24,0.01,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1478,"percent_change":1625,"volume":892,"transactions":9,"vwap":1624},"2025-12-23",26.95,27.23,0.81,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1066,"percent_change":827,"volume":883,"transactions":9,"vwap":1630},"2025-12-22",26.96,27.040001,27.01,{"date":1632,"open":1633,"high":1623,"low":1634,"close":1635,"change":1612,"percent_change":470,"volume":1562,"transactions":9,"vwap":1635},"2025-12-19",26.93,26.86,26.92,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-18",26.67,26.84,26.66,-0.13,-0.49,4300,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":865,"percent_change":1173,"volume":1648,"transactions":9,"vwap":1647},"2025-12-17",27.15,26.79,5100,{"date":1650,"open":1628,"high":1628,"low":1651,"close":1623,"change":1301,"percent_change":1652,"volume":798,"transactions":9,"vwap":1623},"2025-12-16",26.85,-0.74,{"date":1654,"open":1591,"high":1591,"low":1646,"close":1646,"change":441,"percent_change":1511,"volume":1655,"transactions":9,"vwap":1646},"2025-12-15",5000,{"date":1657,"open":1605,"high":1605,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":969,"transactions":9,"vwap":1658},"2025-12-12",27.1,-0.33,-1.2,{"date":1662,"open":1663,"high":1611,"low":1663,"close":1599,"change":1607,"percent_change":1664,"volume":1643,"transactions":9,"vwap":1599},"2025-12-11",27.37,-0.4,{"date":1666,"open":1667,"high":1668,"low":1617,"close":1598,"change":1669,"percent_change":1213,"volume":1247,"transactions":9,"vwap":1598},"2025-12-10",27.3,27.58,0.28,{"date":1671,"open":1672,"high":1667,"low":1672,"close":1616,"change":112,"percent_change":1600,"volume":1673,"transactions":9,"vwap":1616},"2025-12-09",27.21,7700,{"date":1675,"open":1219,"high":1676,"low":1616,"close":1677,"change":1550,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-08",27.45,27.27,-0.84,4600,{"date":1681,"open":1682,"high":1683,"low":1599,"close":1611,"change":191,"percent_change":23,"volume":768,"transactions":9,"vwap":1611},"2025-12-05",27.52,27.6,{"date":1685,"open":1686,"high":1616,"low":1687,"close":1624,"change":441,"percent_change":1511,"volume":1688,"transactions":9,"vwap":1624},"2025-12-04",27.25,27.22,3100,{"date":1690,"open":1658,"high":1616,"low":1658,"close":1691,"change":759,"percent_change":1607,"volume":1692,"transactions":9,"vwap":1691},"2025-12-03",27.18,3300,{"date":1694,"open":1672,"high":1672,"low":1695,"close":1672,"change":1066,"percent_change":827,"volume":1067,"transactions":9,"vwap":1672},"2025-12-02",27.12,{"date":1697,"open":1695,"high":1624,"low":1695,"close":1695,"change":403,"percent_change":518,"volume":811,"transactions":9,"vwap":1695},"2025-12-01",{"date":1699,"open":1695,"high":1687,"low":1695,"close":1691,"change":1066,"percent_change":827,"volume":911,"transactions":9,"vwap":1691},"2025-11-28",{"date":1701,"open":1702,"high":1695,"low":1702,"close":1703,"change":122,"percent_change":1459,"volume":790,"transactions":9,"vwap":1703},"2025-11-26",27.07,27.09,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1639,"change":441,"percent_change":957,"volume":1708,"transactions":9,"vwap":1639},"2025-11-25",26.68,26.87,3500,{"date":1710,"open":1711,"high":1647,"low":1712,"close":1647,"change":1612,"percent_change":470,"volume":1713,"transactions":9,"vwap":1647},"2025-11-24",26.6,26.59,3800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":904,"percent_change":212,"volume":1720,"transactions":9,"vwap":1719},"2025-11-21",26.34,26.62,26.27,26.53,6800,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":866,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-20",27.16,26.51,-1.63,8000,{"date":1728,"open":1729,"high":1623,"low":1634,"close":1623,"change":1535,"percent_change":1013,"volume":1730,"transactions":9,"vwap":1623},"2025-11-19",26.9,3700,{"date":1732,"open":1733,"high":1703,"low":1651,"close":1734,"change":588,"percent_change":1735,"volume":1713,"transactions":9,"vwap":1734},"2025-11-18",26.97,27.02,-0.55,{"date":1737,"open":1738,"high":1219,"low":1703,"close":1739,"change":1740,"percent_change":1741,"volume":790,"transactions":9,"vwap":1739},"2025-11-17",27.39,27.17,-0.35,-1.27,{"date":1743,"open":1590,"high":1744,"low":1590,"close":1682,"change":112,"percent_change":1600,"volume":1745,"transactions":9,"vwap":1682},"2025-11-14",27.65,5200,{"date":1747,"open":1748,"high":1748,"low":1611,"close":1597,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1597},"2025-11-13",27.73,-0.39,-1.4,2900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":413,"percent_change":413,"volume":1109,"transactions":9,"vwap":1757},"2025-11-12",27.91,27.93,27.81,27.92,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1757,"change":951,"percent_change":281,"volume":1762,"transactions":9,"vwap":1757},"2025-11-11",27.87,27.95,5600,{"date":1764,"open":1765,"high":1228,"low":1766,"close":1585,"change":1031,"percent_change":1767,"volume":1039,"transactions":9,"vwap":1585},"2025-11-10",27.7,27.69,2.01,{"date":1769,"open":1770,"high":1590,"low":1702,"close":1590,"change":865,"percent_change":1771,"volume":1613,"transactions":9,"vwap":1590},"2025-11-07",27.14,-0.58,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1119,"percent_change":579,"volume":1608,"transactions":9,"vwap":1776},"2025-11-06",27.59,27.46,27.49,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1246,"percent_change":944,"volume":1545,"transactions":9,"vwap":1780},"2025-11-05",27.62,27.86,27.56,{"date":1783,"open":1611,"high":1744,"low":1676,"close":1676,"change":312,"percent_change":1784,"volume":1655,"transactions":9,"vwap":1676},"2025-11-04",-1.93,{"date":1786,"open":1228,"high":1787,"low":1228,"close":1788,"change":1789,"percent_change":432,"volume":1790,"transactions":9,"vwap":1788},"2025-11-03",28.040001,27.99,0.15,7000,{"date":1792,"open":1760,"high":1760,"low":1793,"close":1794,"change":1408,"percent_change":1535,"volume":1795,"transactions":9,"vwap":1794},"2025-10-31",27.76,27.84,9600,{"date":1797,"open":1585,"high":1798,"low":1799,"close":1780,"change":1593,"percent_change":1800,"volume":973,"transactions":9,"vwap":1780},"2025-10-30",27.94,27.85,-1.28,{"date":1802,"open":1803,"high":1568,"low":1804,"close":1805,"change":957,"percent_change":1151,"volume":1726,"transactions":9,"vwap":1805},"2025-10-29",28.3,28.11,28.22,{"date":1807,"open":1780,"high":1808,"low":1780,"close":1226,"change":1535,"percent_change":1809,"volume":925,"transactions":9,"vwap":1226},"2025-10-28",28.08,-0.25,{"date":1811,"open":1578,"high":1812,"low":1813,"close":1812,"change":142,"percent_change":1192,"volume":1814,"transactions":9,"vwap":1812},"2025-10-27",28.1,28,25200,{"date":1816,"open":1817,"high":1794,"low":1793,"close":1211,"change":776,"percent_change":38,"volume":1114,"transactions":9,"vwap":1211},"2025-10-24",27.77,{"date":1819,"open":1820,"high":1744,"low":1821,"close":1668,"change":776,"percent_change":38,"volume":1822,"transactions":9,"vwap":1668},"2025-10-23",27.61,27.57,10500,{"date":1824,"open":1825,"high":1682,"low":1617,"close":1826,"change":413,"percent_change":413,"volume":768,"transactions":9,"vwap":1826},"2025-10-22",27.51,27.38,{"date":1828,"open":1829,"high":1775,"low":1591,"close":1826,"change":1221,"percent_change":1830,"volume":1673,"transactions":9,"vwap":1826},"2025-10-21",27.42,-0.98,{"date":1832,"open":1605,"high":1833,"low":1605,"close":1744,"change":1574,"percent_change":233,"volume":1581,"transactions":9,"vwap":1744},"2025-10-20",27.67,{"date":1835,"open":1836,"high":1667,"low":1836,"close":1616,"change":107,"percent_change":1478,"volume":1303,"transactions":9,"vwap":1616},"2025-10-17",27.08,{"date":1838,"open":1619,"high":1826,"low":1739,"close":1618,"change":776,"percent_change":159,"volume":1839,"transactions":9,"vwap":1618},"2025-10-16",4200,{"date":1841,"open":1842,"high":1843,"low":1633,"close":1844,"change":147,"percent_change":233,"volume":1845,"transactions":9,"vwap":1844},"2025-10-15",26.98,27.059999,27,1900,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1717,"change":518,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1717},"2025-10-14",26.42,26.7,-0.82,1800,{"date":1853,"open":1854,"high":1639,"low":1855,"close":1639,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1639},"2025-10-13",26.76,26.73,0.76,2.91,900,{"date":1860,"open":1703,"high":1703,"low":26,"close":26,"change":1830,"percent_change":1861,"volume":1655,"transactions":9,"vwap":26},"2025-10-10",-3.62,{"date":1863,"open":1592,"high":1864,"low":1865,"close":1843,"change":1378,"percent_change":714,"volume":1067,"transactions":9,"vwap":1843},"2025-10-09",27.32,27.030001,{"date":1867,"open":1770,"high":1663,"low":1770,"close":1663,"change":393,"percent_change":1868,"volume":1762,"transactions":9,"vwap":1663},"2025-10-08",0.77,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1723,"change":1511,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1723},"2025-10-07",27.11,27.19,26.81,0.67,318900,{"date":1877,"open":1623,"high":1629,"low":1623,"close":1842,"change":441,"percent_change":957,"volume":1708,"transactions":9,"vwap":1842},"2025-10-06",{"date":1879,"open":1733,"high":1842,"low":1635,"close":1633,"change":775,"percent_change":1612,"volume":1713,"transactions":9,"vwap":1633},"2025-10-03",{"date":1881,"open":1842,"high":1842,"low":1882,"close":1634,"change":1789,"percent_change":489,"volume":1655,"transactions":9,"vwap":1634},"2025-10-02",26.8,{"date":1884,"open":1638,"high":1885,"low":1640,"close":1886,"change":957,"percent_change":1887,"volume":1730,"transactions":9,"vwap":1886},"2025-10-01",26.72,26.71,0.72,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1890,"change":441,"percent_change":957,"volume":835,"transactions":9,"vwap":1890},"2025-09-30",26.52,26.57,26.45,{"date":1894,"open":1895,"high":1895,"low":1892,"close":1896,"change":122,"percent_change":527,"volume":1067,"transactions":9,"vwap":1896},"2025-09-29",26.55,26.47,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1607,"percent_change":1901,"volume":1839,"transactions":9,"vwap":1900},"2025-09-26",26.09,26.22,-0.42,{"date":1903,"open":1904,"high":1905,"low":1900,"close":1906,"change":816,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-25",26.31,26.37,26.33,-0.38,23000,{"date":1910,"open":1890,"high":1719,"low":1911,"close":1911,"change":1408,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-24",26.43,-0.08,19900,{"date":1915,"open":1892,"high":1891,"low":1892,"close":1892,"change":1600,"percent_change":588,"volume":1762,"transactions":9,"vwap":1892},"2025-09-23",{"date":1917,"open":1911,"high":1918,"low":1919,"close":1920,"change":775,"percent_change":1612,"volume":1751,"transactions":9,"vwap":1920},"2025-09-22",26.5,26.41,26.49,{"date":1922,"open":1923,"high":1923,"low":1919,"close":1848,"change":1912,"percent_change":821,"volume":1303,"transactions":9,"vwap":1848},"2025-09-19",26.46,{"date":1925,"open":1848,"high":1890,"low":1848,"close":1918,"change":112,"percent_change":1600,"volume":892,"transactions":9,"vwap":1918},"2025-09-18",{"date":1927,"open":1918,"high":1928,"low":1918,"close":1724,"change":775,"percent_change":1612,"volume":1472,"transactions":9,"vwap":1724},"2025-09-17",26.61,{"date":1930,"open":1905,"high":1892,"low":1906,"close":1931,"change":1612,"percent_change":23,"volume":1713,"transactions":9,"vwap":1931},"2025-09-16",26.44,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1789,"percent_change":1131,"volume":1601,"transactions":9,"vwap":1937},"2025-09-15",26.14,26.21,26.13,26.18,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1940,"change":775,"percent_change":191,"volume":1008,"transactions":9,"vwap":1940},"2025-09-12",26.030001,26.07,26,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1688,"transactions":9,"vwap":1947},"2025-09-11",25.88,25.97,25.96,0.37,1.45,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":776,"percent_change":619,"volume":1851,"transactions":9,"vwap":1954},"2025-09-10",25.61,25.57,25.59,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":776,"percent_change":619,"volume":905,"transactions":9,"vwap":1959},"2025-09-09",25.33,25.43,25.39,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":957,"percent_change":1856,"volume":1247,"transactions":9,"vwap":1963},"2025-09-08",25.11,25.19,{"date":1965,"open":1966,"high":1967,"low":1966,"close":65,"change":122,"percent_change":102,"volume":1608,"transactions":9,"vwap":65},"2025-09-05",24.96,25.040001,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1012,"percent_change":1593,"volume":1039,"transactions":9,"vwap":1972},"2025-09-04",24.61,24.76,24.75,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1066,"percent_change":1350,"volume":1613,"transactions":9,"vwap":1978},"2025-09-03",24.79,24.88,24.78,24.84,{"date":1980,"open":1981,"high":1972,"low":1981,"close":1972,"change":999,"percent_change":1301,"volume":1466,"transactions":9,"vwap":1972},"2025-09-02",24.58,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":403,"percent_change":833,"volume":1255,"transactions":9,"vwap":1984},"2025-08-29",24.8,24.82,24.69,{"date":1988,"open":1989,"high":1976,"low":1984,"close":1990,"change":1561,"percent_change":127,"volume":1991,"transactions":9,"vwap":1990},"2025-08-28",24.81,24.86,5700,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1971,"change":865,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1971},"2025-08-27",24.67,24.77,-0.64,25300,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1012,"percent_change":1593,"volume":1608,"transactions":9,"vwap":2002},"2025-08-26",24.99,24.9,24.92,{"date":2004,"open":2005,"high":1963,"low":2006,"close":2006,"change":588,"percent_change":796,"volume":1679,"transactions":9,"vwap":2006},"2025-08-25",25.14,25.01,{"date":2008,"open":65,"high":2009,"low":65,"close":2010,"change":52,"percent_change":2011,"volume":1109,"transactions":9,"vwap":2010},"2025-08-22",25.17,25.16,1.99,{"date":2013,"open":1994,"high":2014,"low":2015,"close":1994,"change":403,"percent_change":833,"volume":1067,"transactions":9,"vwap":1994},"2025-08-21",24.71,24.65,{"date":2017,"open":1971,"high":1995,"low":2018,"close":2019,"change":1600,"percent_change":865,"volume":798,"transactions":9,"vwap":2019},"2025-08-20",24.63,24.73,{"date":2021,"open":2022,"high":2022,"low":1971,"close":1995,"change":518,"percent_change":2023,"volume":1655,"transactions":9,"vwap":1995},"2025-08-19",24.89,-0.88,{"date":2025,"open":2026,"high":2026,"low":1966,"close":2000,"change":951,"percent_change":2027,"volume":1613,"transactions":9,"vwap":2000},"2025-08-18",25.059999,0.16,{"date":2029,"open":2030,"high":2000,"low":2002,"close":2031,"change":1535,"percent_change":353,"volume":1045,"transactions":9,"vwap":2031},"2025-08-15",24.97,24.95,{"date":2033,"open":2006,"high":1967,"low":2002,"close":2034,"change":1378,"percent_change":2035,"volume":969,"transactions":9,"vwap":2034},"2025-08-14",25.02,-1.22,{"date":2037,"open":2038,"high":1959,"low":2039,"close":1957,"change":191,"percent_change":2040,"volume":811,"transactions":9,"vwap":1957},"2025-08-13",25.36,25.29,1.08,{"date":2042,"open":2043,"high":2010,"low":1985,"close":2026,"change":147,"percent_change":334,"volume":2044,"transactions":9,"vwap":2026},"2025-08-12",24.83,4828800,{"date":2046,"open":2047,"high":2047,"low":2015,"close":2048,"change":1912,"percent_change":1332,"volume":1067,"transactions":9,"vwap":2048},"2025-08-11",24.74,24.68,{"date":2050,"open":2019,"high":1977,"low":2019,"close":1971,"change":112,"percent_change":1600,"volume":2051,"transactions":9,"vwap":1971},"2025-08-08",2800,{"date":2053,"open":2054,"high":2054,"low":2055,"close":1995,"change":1207,"percent_change":809,"volume":925,"transactions":9,"vwap":1995},"2025-08-07",24.85,24.72,{"date":2057,"open":2058,"high":1994,"low":2059,"close":2060,"change":1789,"percent_change":850,"volume":2061,"transactions":9,"vwap":2060},"2025-08-06",24.52,24.5,24.64,47900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1500,"percent_change":52,"volume":2068,"transactions":9,"vwap":2067},"2025-08-05",24.51,24.55,24.4,24.49,187100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":1948,"percent_change":334,"volume":2074,"transactions":9,"vwap":2072},"2025-08-04",24.3,24.37,24.23,372600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1423,"percent_change":2081,"volume":1708,"transactions":9,"vwap":2080},"2025-08-01",23.97,24.049999,23.91,24,-0.79,{"date":2083,"open":2073,"high":2084,"low":2085,"close":2086,"change":1607,"percent_change":2087,"volume":1334,"transactions":9,"vwap":2086},"2025-07-31",24.28,24.15,24.19,-0.45,{"date":2089,"open":2090,"high":2090,"low":2071,"close":2071,"change":1423,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2071},"2025-07-30",24.43,-0.78,3200,{"date":2094,"open":2066,"high":2095,"low":2066,"close":2067,"change":441,"percent_change":776,"volume":2096,"transactions":9,"vwap":2067},"2025-07-29",24.56,59900,{"date":2098,"open":2099,"high":2067,"low":2100,"close":2101,"change":1230,"percent_change":2102,"volume":875,"transactions":9,"vwap":2101},"2025-07-28",24.47,24.41,24.44,-0.57,{"date":2104,"open":2058,"high":2105,"low":2058,"close":1981,"change":1912,"percent_change":1332,"volume":2106,"transactions":9,"vwap":1981},"2025-07-25",24.59,3000,{"date":2108,"open":2055,"high":2055,"low":2109,"close":2109,"change":1230,"percent_change":2110,"volume":1608,"transactions":9,"vwap":2109},"2025-07-24",24.66,-0.56,{"date":2112,"open":1972,"high":1985,"low":1972,"close":1984,"change":122,"percent_change":89,"volume":1751,"transactions":9,"vwap":1984},"2025-07-23",{"date":2114,"open":2115,"high":2065,"low":2115,"close":2065,"change":413,"percent_change":413,"volume":2092,"transactions":9,"vwap":2065},"2025-07-22",24.45,{"date":2117,"open":2059,"high":2118,"low":2059,"close":2065,"change":1511,"percent_change":159,"volume":1648,"transactions":9,"vwap":2065},"2025-07-21",24.6,{"date":2120,"open":2064,"high":2064,"low":2072,"close":2072,"change":112,"percent_change":1600,"volume":2121,"transactions":9,"vwap":2072},"2025-07-18",10400,{"date":2123,"open":2124,"high":2066,"low":2124,"close":2125,"change":212,"percent_change":827,"volume":2092,"transactions":9,"vwap":2125},"2025-07-17",24.35,24.38,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2071,"change":952,"percent_change":548,"volume":905,"transactions":9,"vwap":2071},"2025-07-16",24.12,24.31,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2086,"change":2027,"percent_change":1874,"volume":1303,"transactions":9,"vwap":2086},"2025-07-15",24.17,24.22,24.14,{"date":2136,"open":2137,"high":2078,"low":2137,"close":2138,"change":107,"percent_change":122,"volume":2092,"transactions":9,"vwap":2138},"2025-07-14",23.96,24.030001,{"date":2140,"open":2080,"high":2141,"low":2142,"close":2077,"change":403,"percent_change":1809,"volume":1851,"transactions":9,"vwap":2077},"2025-07-11",24.01,23.95,{"date":2144,"open":2077,"high":2145,"low":2137,"close":2138,"change":107,"percent_change":122,"volume":2146,"transactions":9,"vwap":2138},"2025-07-10",24.040001,2100,{"date":2148,"open":2077,"high":2080,"low":2079,"close":2077,"change":999,"percent_change":1531,"volume":898,"transactions":9,"vwap":2077},"2025-07-09",{"date":2150,"open":2138,"high":2145,"low":2151,"close":2152,"change":957,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-08",23.98,24.02,0.8,2700,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1593,"percent_change":1108,"volume":2160,"transactions":9,"vwap":2159},"2025-07-07",23.92,23.79,23.83,2000,{"date":2162,"open":2086,"high":2073,"low":2163,"close":2086,"change":1500,"percent_change":766,"volume":2154,"transactions":9,"vwap":2086},"2025-07-03",24.18,{"date":2165,"open":2077,"high":2166,"low":2137,"close":2166,"change":1066,"percent_change":147,"volume":1039,"transactions":9,"vwap":2166},"2025-07-02",24.07,{"date":2168,"open":2077,"high":2080,"low":2157,"close":2151,"change":1620,"percent_change":951,"volume":1745,"transactions":9,"vwap":2151},"2025-07-01",{"date":2170,"open":2171,"high":2151,"low":2171,"close":2077,"change":212,"percent_change":827,"volume":2121,"transactions":9,"vwap":2077},"2025-06-30",23.84,{"date":2173,"open":2174,"high":2151,"low":2174,"close":2175,"change":403,"percent_change":1809,"volume":2176,"transactions":9,"vwap":2175},"2025-06-27",23.85,23.89,4700,{"date":2178,"open":2079,"high":2142,"low":2079,"close":2142,"change":281,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2142},"2025-06-26",0.59,1200,{"date":2182,"open":2183,"high":2159,"low":2183,"close":2184,"change":904,"percent_change":212,"volume":1688,"transactions":9,"vwap":2184},"2025-06-25",23.75,23.81,{"date":2186,"open":2187,"high":2158,"low":2187,"close":2158,"change":1131,"percent_change":1038,"volume":1692,"transactions":9,"vwap":2158},"2025-06-24",23.56,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1511,"percent_change":132,"volume":1720,"transactions":9,"vwap":2193},"2025-06-23",23.08,23.22,22.98,23.21,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":1607,"percent_change":1107,"volume":2198,"transactions":9,"vwap":2197},"2025-06-20",23.24,23.030001,10600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":999,"percent_change":518,"volume":1613,"transactions":9,"vwap":2204},"2025-06-18",23.15,23.2,23.13,23.14,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":1199,"percent_change":2210,"volume":1688,"transactions":9,"vwap":2209},"2025-06-17",23.34,23.16,23.19,-1.24,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1159,"percent_change":82,"volume":1692,"transactions":9,"vwap":2215},"2025-06-16",23.45,23.6,23.48,{"date":2217,"open":2196,"high":2196,"low":2208,"close":2218,"change":1749,"percent_change":2219,"volume":2160,"transactions":9,"vwap":2218},"2025-06-13",23.17,-1.66,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2187,"change":413,"percent_change":413,"volume":2176,"transactions":9,"vwap":2187},"2025-06-12",23.58,23.53,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2187,"change":107,"percent_change":1612,"volume":1581,"transactions":9,"vwap":2187},"2025-06-11",23.64,23.67,23.54,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":281,"percent_change":2235,"volume":1648,"transactions":9,"vwap":2234},"2025-06-10",23.41,23.52,23.36,23.5,0.6,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2233,"change":957,"percent_change":2240,"volume":1014,"transactions":9,"vwap":2233},"2025-06-09",23.26,23.38,0.82,{"date":2242,"open":2203,"high":2202,"low":2203,"close":2218,"change":212,"percent_change":152,"volume":2243,"transactions":9,"vwap":2218},"2025-06-06",1500,{"date":2245,"open":2202,"high":2193,"low":2246,"close":2246,"change":212,"percent_change":152,"volume":2247,"transactions":9,"vwap":2246},"2025-06-05",23.09,3600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1612,"percent_change":2253,"volume":2051,"transactions":9,"vwap":2252},"2025-06-04",22.94,23.040001,23.01,1.14,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":1066,"percent_change":127,"volume":1991,"transactions":9,"vwap":2258},"2025-06-03",22.72,22.79,22.75,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":281,"percent_change":1455,"volume":2176,"transactions":9,"vwap":2262},"2025-06-02",22.55,22.66,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":1221,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-30",22.46,22.52,22.44,-1.18,2300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2257,"change":212,"percent_change":152,"volume":2275,"transactions":9,"vwap":2257},"2025-05-29",22.8,22.82,22.78,2600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2278,"change":1012,"percent_change":1749,"volume":1679,"transactions":9,"vwap":2278},"2025-05-28",22.71,22.76,22.69,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2272,"change":2285,"percent_change":1043,"volume":925,"transactions":9,"vwap":2272},"2025-05-27",22.77,22.86,-0.12,{"date":2287,"open":2272,"high":2288,"low":2272,"close":2289,"change":212,"percent_change":152,"volume":1851,"transactions":9,"vwap":2289},"2025-05-23",22.95,22.92,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":816,"percent_change":866,"volume":1692,"transactions":9,"vwap":2294},"2025-05-22",22.88,22.9,22.84,{"date":2296,"open":2246,"high":2208,"low":2297,"close":2250,"change":1600,"percent_change":302,"volume":1613,"transactions":9,"vwap":2250},"2025-05-21",22.93,{"date":2299,"open":2297,"high":2192,"low":2289,"close":2192,"change":1620,"percent_change":951,"volume":2300,"transactions":9,"vwap":2192},"2025-05-20",4500,{"date":2302,"open":2279,"high":2303,"low":2304,"close":2305,"change":904,"percent_change":1066,"volume":790,"transactions":9,"vwap":2305},"2025-05-19",22.99,22.57,22.97,{"date":2307,"open":2293,"high":2288,"low":2308,"close":2288,"change":1620,"percent_change":951,"volume":1545,"transactions":9,"vwap":2288},"2025-05-16",22.87,{"date":2310,"open":2297,"high":2305,"low":2289,"close":2250,"change":1065,"percent_change":1207,"volume":2146,"transactions":9,"vwap":2250},"2025-05-15",{"date":2312,"open":2313,"high":2251,"low":2314,"close":2314,"change":1500,"percent_change":809,"volume":875,"transactions":9,"vwap":2314},"2025-05-14",23,22.91,{"date":2316,"open":2262,"high":2317,"low":2262,"close":2257,"change":775,"percent_change":1159,"volume":2247,"transactions":9,"vwap":2257},"2025-05-13",22.85,{"date":2319,"open":2320,"high":2258,"low":2320,"close":2256,"change":2321,"percent_change":2322,"volume":1008,"transactions":9,"vwap":2256},"2025-05-12",22.68,0.46,2.07,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1500,"percent_change":432,"volume":1507,"transactions":9,"vwap":2327},"2025-05-09",22.37,22.23,22.26,{"date":2329,"open":2330,"high":2327,"low":2331,"close":2331,"change":816,"percent_change":2087,"volume":1991,"transactions":9,"vwap":2331},"2025-05-08",22.24,22.14,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2330,"change":1809,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2330},"2025-05-07",22.31,22.21,-1.11,3400,{"date":2339,"open":2340,"high":2261,"low":2340,"close":2341,"change":1012,"percent_change":1664,"volume":2106,"transactions":9,"vwap":2341},"2025-05-06",22.16,22.49,{"date":2343,"open":2344,"high":2320,"low":2345,"close":2345,"change":1669,"percent_change":2346,"volume":1713,"transactions":9,"vwap":2345},"2025-05-05",22.64,22.58,1.26,{"date":2348,"open":2349,"high":2349,"low":2327,"close":2350,"change":1586,"percent_change":2351,"volume":2247,"transactions":9,"vwap":2350},"2025-05-02",22.33,22.3,2.95,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":999,"percent_change":1550,"volume":892,"transactions":9,"vwap":2357},"2025-05-01",21.67,21.74,21.64,21.66,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":212,"percent_change":1948,"volume":2363,"transactions":9,"vwap":2361},"2025-04-30",21.56,21.71,21.55,14000,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":212,"percent_change":1948,"volume":2369,"transactions":9,"vwap":2368},"2025-04-29",21.57,21.65,21.63,1400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2362,"change":1066,"percent_change":364,"volume":2375,"transactions":9,"vwap":2362},"2025-04-28",21.49,21.59,21.45,9900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1912,"percent_change":1119,"volume":892,"transactions":9,"vwap":2381},"2025-04-25",21.38,21.48,21.34,21.46,{"date":2383,"open":2381,"high":2384,"low":2374,"close":2384,"change":393,"percent_change":470,"volume":1713,"transactions":9,"vwap":2384},"2025-04-24",21.54,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2387,"change":659,"percent_change":2253,"volume":1067,"transactions":9,"vwap":2387},"2025-04-23",21.33,21.41,21.3,{"date":180,"open":176,"high":2391,"low":176,"close":2392,"change":1207,"percent_change":1455,"volume":1303,"transactions":9,"vwap":2392},21.22,21.09]