[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARTNA":3,"homepage-market-summary":29,"stock-historical-ARTNA":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ARTNA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Artesian Resources Corp","Nasdaq",null,"WATER SUPPLY","Artesian Resources Corp operates as a holding company based in the United States. Through its subsidiaries, it offers water, wastewater, and other services in Delaware, Maryland, and Pennsylvania. The Group distributes and sells water, including water for public and private fire protection, to residential, commercial, industrial, municipal, and utility customers. Additionally, it is involved in contract water and wastewater operations; offers wastewater services, and water, sewer, and internal Service Line Protection Plans. The Group operates its businesses mainly through one reportable segment, the Regulated Utility segment.","274","Newark, DE",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.62,33.16,34.07,32.96,0.66,2,32039.502272,1424,33.7224,63,4.88889,16249.466804429798,49.4,8162,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"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":38,"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":38,"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":38,"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":38,"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":38,"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":38,"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",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"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":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":19,"price":137,"is_up":38},"Materials","XLB",48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},36.98,30.5,37029,13515523.057756,-3.53,"2025-04-22",[182,183,193,204,214,223,233,243,254,264,275,285,294,303,314,324,334,344,354,364,373,383,393,403,414,425,435,446,453,461,469,480,486,493,503,510,519,529,538,547,555,565,572,582,592,599,609,619,627,636,646,655,662,673,684,691,698,703,708,715,722,725,730,737,743,750,755,759,765,772,781,786,794,801,809,817,826,832,837,843,849,855,861,866,872,881,888,895,899,905,910,916,922,929,935,942,949,957,962,968,972,975,981,988,994,998,1005,1012,1018,1025,1030,1036,1041,1045,1050,1056,1061,1067,1071,1076,1080,1085,1090,1093,1100,1106,1109,1113,1120,1124,1127,1132,1136,1140,1145,1152,1158,1163,1171,1177,1182,1186,1190,1196,1202,1208,1213,1219,1223,1226,1230,1237,1243,1248,1253,1258,1263,1269,1275,1278,1283,1288,1291,1295,1300,1306,1310,1315,1318,1323,1327,1332,1336,1342,1347,1351,1355,1359,1364,1368,1371,1375,1378,1381,1383,1388,1393,1399,1404,1408,1412,1417,1419,1422,1426,1430,1433,1437,1440,1445,1449,1453,1456,1459,1462,1465,1470,1475,1481,1486,1490,1494,1496,1500,1504,1509,1512,1515,1520,1523,1527,1530,1533,1536,1540,1545,1550,1553,1556,1561,1565,1569,1571,1577,1580,1584,1588,1593,1597,1601,1604,1607,1611,1615,1619,1623,1628,1631,1634,1638,1641,1643,1646,1650,1653,1656,1659,1662,1665,1668,1672,1676,1679,1681,1685,1687,1690,1692,1694,1696,1700,1703,1706,1708,1713,1717,1722,1725,1729,1731,1738,1740,1743,1745,1748,1752,1756,1759,1762,1766,1770,1773,1775,1778,1780,1784,1788,1792,1795,1797,1800,1803,1806,1810,1812,1815,1817,1821,1826,1830,1832,1835,1839,1842,1845,1847,1850,1852,1855,1860,1863,1866,1869,1872,1875,1878,1881,1885,1892,1896,1901,1906,1909,1912,1914,1917,1921,1923,1926,1930,1936,1941,1944,1947,1950,1952,1955,1959,1963,1967,1971,1977,1980,1983,1987,1993,1996,2000,2004,2010,2013,2016,2020,2025,2031],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.36,33.55,32.94,-0.24,-0.72,47300.455034,1193,33.1814,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.43,33.645,33.0518,33.2,-0.1,-0.3,28834.042705,1019,33.3682,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",32.87,33.3,32.8401,0.41,1.25,33519.579818,1104,33.1277,{"date":215,"open":216,"high":207,"low":217,"close":218,"change":219,"percent_change":72,"volume":220,"transactions":221,"vwap":222},"2026-09-28",33.15,32.63,32.89,-0.36,45594.9776,1360,32.819,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.35,32.88,33.25,-0.07,-0.21,32157.691693,870,33.1299,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",33.895,33.26,33.32,-0.43,-1.27,24276.889624,1315,33.4417,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",34.22,34.71,33.551,33.75,-0.55,-1.6,30655.0668,940,33.7669,{"date":255,"open":256,"high":246,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",34.4,34.18,34.3,-0.09,-0.26,35890.4988,1164,34.3925,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",34.35,34.99,34.305,34.39,-0.05,-0.15,36650.485657,911,34.5038,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",35,34.25,34.44,-0.92,-2.6,54591.994883,1090,34.5416,{"date":286,"open":277,"high":287,"low":277,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",35.3999,35.36,0.29,0.83,20376.974843,1117,35.2802,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":271,"percent_change":238,"volume":300,"transactions":301,"vwap":302},"2026-09-16",35.14,35.47,34.9,35.07,18743.656141,922,35.0891,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",35.11,35.45,34.76,35.22,-0.11,-0.31,25863.771399,1252,35.2938,{"date":315,"open":316,"high":317,"low":305,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",35.8,36.125,35.33,-0.52,-1.45,29219.827473,1483,35.288,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":270,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",36,36.26,35.17,35.85,-0.14,35594.957025,1365,35.8786,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",36.33,35.76,35.9,-0.61,-1.67,16263.755751,788,35.8933,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",36.66,36.01,36.51,-0.18,-0.49,28091.579105,912,36.4465,{"date":355,"open":356,"high":175,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",36.22,35.98,36.69,0.5,1.38,39983.060715,1509,36.6877,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":309,"percent_change":200,"volume":370,"transactions":371,"vwap":372},"2026-09-04",36.3,36.5,36.09,36.19,19133.84812,1138,36.2223,{"date":374,"open":375,"high":376,"low":377,"close":366,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",35.94,36.42,35.605,0.55,1.54,25742.397927,1142,36.2087,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":381,"vwap":392},"2026-09-02",35.61,36.04,35.55,35.75,0.08,0.22,38070.704454,35.8324,{"date":394,"open":395,"high":396,"low":308,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",35.6,35.77,35.67,0.1,0.28,23175.084767,935,35.5011,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",35.52,35.675,35.295,35.57,-0.06,-0.17,52656.897252,1383,35.5302,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",35.42,35.87,35.245,35.63,0.3,0.85,39218.294868,1047,35.558,{"date":426,"open":427,"high":428,"low":429,"close":318,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",35.15,35.545,34.91,-0.095,-0.27,35894.254551,1389,35.306,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",35.427421,35.84,35.34,35.425,-0.375,-1.05,14439.967015,861,35.4984,{"date":447,"open":448,"high":417,"low":298,"close":316,"change":259,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",34.9208,-0.25,34965.8675,1099,35.6775,{"date":454,"open":318,"high":326,"low":318,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",35.89,0.37,1.04,17785.232737,829,35.7515,{"date":462,"open":463,"high":463,"low":464,"close":405,"change":465,"percent_change":219,"volume":466,"transactions":467,"vwap":468},"2026-08-21",35.7,35.31,-0.13,24158.545782,847,35.502,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",35.26,35.83,35.05,35.65,0.34,0.96,22180.375647,803,35.5873,{"date":481,"open":482,"high":385,"low":277,"close":464,"change":398,"percent_change":399,"volume":483,"transactions":484,"vwap":485},"2026-08-19",35.38,20354.573701,893,35.315,{"date":487,"open":277,"high":395,"low":277,"close":488,"change":489,"percent_change":158,"volume":490,"transactions":491,"vwap":492},"2026-08-18",35.21,0.26,32875.212224,1197,35.3012,{"date":494,"open":328,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",35.24,34.85,34.95,-0.83,-2.32,30469.149624,1316,34.9896,{"date":504,"open":463,"high":417,"low":505,"close":506,"change":389,"percent_change":390,"volume":507,"transactions":508,"vwap":509},"2026-08-14",35.2101,35.78,33836.212244,1257,35.6192,{"date":511,"open":512,"high":329,"low":513,"close":463,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",35.09,35.0088,0.62,1.77,34321.134815,1348,35.5963,{"date":520,"open":427,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",35.3079,34.77,35.08,0.03,0.09,29037.564909,994,35.0731,{"date":530,"open":531,"high":532,"low":531,"close":473,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",34.68,35.18,0.46,1.33,26043.674679,985,35.0057,{"date":539,"open":540,"high":307,"low":541,"close":542,"change":228,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",34.37,33.815,34.59,-0.2,41752.199528,1364,34.473,{"date":548,"open":549,"high":267,"low":549,"close":550,"change":489,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",34.2554,34.66,0.76,20620.265857,1049,34.6857,{"date":556,"open":557,"high":558,"low":559,"close":256,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",34.29,34.415,33.9304,0.33,0.97,18441.576535,1089,34.2715,{"date":566,"open":567,"high":567,"low":568,"close":17,"change":525,"percent_change":489,"volume":569,"transactions":570,"vwap":571},"2026-08-05",34.27,33.5801,25960.049882,811,34.0529,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":465,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",34.08,34.09,33.46,33.98,-0.38,40399.8328,1153,33.9013,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":188,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",34.51,34.78,34.01,34.11,-0.7,20355.676288,840,34.2734,{"date":593,"open":594,"high":531,"low":595,"close":266,"change":228,"percent_change":543,"volume":596,"transactions":597,"vwap":598},"2026-07-31",34.42,34.0001,16525.2565,801,34.3814,{"date":600,"open":601,"high":602,"low":603,"close":594,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",34.5,34.6,34.2045,-0.45,-1.29,31316.918163,1311,34.4295,{"date":610,"open":495,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",35.44,34.52,34.87,-0.12,-0.34,21693.467258,765,34.9668,{"date":620,"open":584,"high":621,"low":594,"close":267,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",35.4899,0.57,1.66,42235.04587,1432,35.1087,{"date":628,"open":629,"high":630,"low":631,"close":594,"change":632,"percent_change":259,"volume":633,"transactions":634,"vwap":635},"2026-07-27",34.33,34.65,34.24,-0.03,48677.137892,1624,34.4555,{"date":637,"open":638,"high":542,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",34.19,34.145,34.45,0.53,1.56,41528.795479,1439,34.4082,{"date":647,"open":258,"high":648,"low":649,"close":650,"change":651,"percent_change":524,"volume":652,"transactions":653,"vwap":654},"2026-07-23",34.61,33.78,33.92,0.01,24213.149005,955,33.9625,{"date":656,"open":657,"high":567,"low":185,"close":658,"change":514,"percent_change":659,"volume":660,"transactions":491,"vwap":661},"2026-07-22",33.52,33.91,1.86,22240.656199,33.818,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",34.04,34.05,33.245,33.29,-0.74,-2.17,33658.6795,1238,33.5127,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",33.855,34.8599,33.63,34.03,0.05,0.15,42796.590846,1171,34.0376,{"date":685,"open":686,"high":258,"low":687,"close":577,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":577},"2026-07-17",34.049999,33.56,0.04,0.12,38200,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":489,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-16",33.87,34.15,33.94,0.77,16200,{"date":699,"open":278,"high":531,"low":677,"close":700,"change":668,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-15",33.68,-2.15,22000,{"date":704,"open":705,"high":706,"low":587,"close":594,"change":409,"percent_change":410,"volume":707,"transactions":9,"vwap":594},"2026-07-14",34.53,34.75,21000,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":359,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-13",33.81,34.72,34.48,1.47,30200,{"date":716,"open":717,"high":718,"low":719,"close":577,"change":107,"percent_change":720,"volume":721,"transactions":9,"vwap":577},"2026-07-10",33.73,34.43,33.5,0.18,22900,{"date":723,"open":629,"high":629,"low":719,"close":650,"change":465,"percent_change":578,"volume":724,"transactions":9,"vwap":650},"2026-07-09",42300,{"date":726,"open":727,"high":638,"low":719,"close":686,"change":728,"percent_change":729,"volume":690,"transactions":9,"vwap":686},"2026-07-08",34.02,-0.08,-0.23,{"date":731,"open":732,"high":307,"low":733,"close":734,"change":735,"percent_change":614,"volume":736,"transactions":9,"vwap":734},"2026-07-07",34.17,33.9,34.13,-0.04,28700,{"date":738,"open":269,"high":739,"low":693,"close":732,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":732},"2026-07-06",34.47,-0.22,-0.64,30600,{"date":744,"open":745,"high":746,"low":747,"close":269,"change":748,"percent_change":534,"volume":749,"transactions":9,"vwap":269},"2026-07-02",34.029999,34.82,33.76,0.45,38300,{"date":751,"open":752,"high":753,"low":693,"close":695,"change":270,"percent_change":271,"volume":754,"transactions":9,"vwap":695},"2026-07-01",33.99,34.34,36300,{"date":756,"open":757,"high":753,"low":717,"close":752,"change":632,"percent_change":259,"volume":758,"transactions":9,"vwap":752},"2026-06-30",34.0099983,39200,{"date":760,"open":761,"high":762,"low":763,"close":727,"change":127,"percent_change":59,"volume":764,"transactions":9,"vwap":727},"2026-06-29",33.77,34.099998,33.4,45500,{"date":766,"open":767,"high":15,"low":768,"close":15,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":15},"2026-06-26",33.24,33.09,0.43,1.3,58100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",33.02,33.54,33.0099983,33.19,0.17,0.51,40400,{"date":782,"open":783,"high":784,"low":783,"close":774,"change":475,"percent_change":457,"volume":785,"transactions":9,"vwap":774},"2026-06-24",32.68,33.099998,21200,{"date":787,"open":788,"high":789,"low":790,"close":783,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":783},"2026-06-23",32.16,32.76,32.11,0.54,1.68,54900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":330,"percent_change":238,"volume":800,"transactions":9,"vwap":799},"2026-06-22",32.3,32.65,31.75,32.14,32600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":107,"volume":808,"transactions":9,"vwap":806},"2026-06-18",32.47,32.83,32.02,32.28,0.02,49900,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",32.81,32.040001,32.26,-0.48,-1.47,30100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",32.51,33,32.45,32.74,0.23,0.71,46200,{"date":827,"open":828,"high":829,"low":830,"close":819,"change":260,"percent_change":831,"volume":785,"transactions":9,"vwap":819},"2026-06-15",32.77,33.060001,32.44,-0.79,{"date":833,"open":217,"high":820,"low":834,"close":828,"change":835,"percent_change":769,"volume":836,"transactions":9,"vwap":828},"2026-06-12",32.49,0.14,25700,{"date":838,"open":839,"high":15,"low":840,"close":217,"change":238,"percent_change":841,"volume":842,"transactions":9,"vwap":217},"2026-06-11",33.28,32.52,-1.3,35300,{"date":844,"open":776,"high":845,"low":846,"close":829,"change":389,"percent_change":847,"volume":848,"transactions":9,"vwap":829},"2026-06-10",33.51,32.79,0.24,26800,{"date":850,"open":217,"high":851,"low":217,"close":852,"change":533,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-09",33.44,32.98,1.41,58500,{"date":856,"open":820,"high":820,"low":857,"close":840,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":840},"2026-06-08",32.4,-0.44,-1.33,17200,{"date":862,"open":863,"high":839,"low":863,"close":18,"change":641,"percent_change":864,"volume":865,"transactions":9,"vwap":18},"2026-06-05",32.43,1.63,32200,{"date":867,"open":821,"high":868,"low":869,"close":863,"change":456,"percent_change":870,"volume":871,"transactions":9,"vwap":863},"2026-06-04",32.85,32.080002,1.15,23900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",32.54,32.9,32,32.060001,-0.53,-1.63,22200,{"date":882,"open":883,"high":884,"low":806,"close":885,"change":390,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-02",32.37,32.7,32.59,0.68,23500,{"date":889,"open":890,"high":891,"low":892,"close":883,"change":271,"percent_change":893,"volume":894,"transactions":9,"vwap":883},"2026-06-01",32.58,32.67,32.17,-0.46,34500,{"date":896,"open":803,"high":789,"low":897,"close":840,"change":409,"percent_change":349,"volume":898,"transactions":9,"vwap":840},"2026-05-29",32.39,39000,{"date":900,"open":901,"high":902,"low":796,"close":890,"change":903,"percent_change":514,"volume":904,"transactions":9,"vwap":890},"2026-05-28",32.38,32.84,0.2,28500,{"date":906,"open":907,"high":789,"low":908,"close":901,"change":199,"percent_change":310,"volume":909,"transactions":9,"vwap":901},"2026-05-27",32.48,32.24,46700,{"date":911,"open":912,"high":913,"low":914,"close":907,"change":688,"percent_change":689,"volume":915,"transactions":9,"vwap":907},"2026-05-26",32.5,32.64,32.21,66400,{"date":917,"open":918,"high":819,"low":919,"close":830,"change":920,"percent_change":475,"volume":921,"transactions":9,"vwap":830},"2026-05-22",32.22,32.099998,0.11,52000,{"date":923,"open":924,"high":907,"low":925,"close":926,"change":927,"percent_change":117,"volume":928,"transactions":9,"vwap":926},"2026-05-21",31.82,31.63,32.33,0.36,43600,{"date":930,"open":931,"high":821,"low":932,"close":933,"change":689,"percent_change":146,"volume":934,"transactions":9,"vwap":933},"2026-05-20",31.8,31.62,31.97,50700,{"date":936,"open":937,"high":883,"low":938,"close":939,"change":940,"percent_change":390,"volume":941,"transactions":9,"vwap":939},"2026-05-19",31.83,31.56,31.85,0.07,38600,{"date":943,"open":944,"high":933,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",31.4,31.78,0.44,1.4,33400,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",32.049999,31.25,31.34,-0.77,-2.4,42500,{"date":958,"open":883,"high":883,"low":959,"close":790,"change":260,"percent_change":960,"volume":961,"transactions":9,"vwap":790},"2026-05-14",32.07,-0.8,27200,{"date":963,"open":891,"high":902,"low":964,"close":883,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":883},"2026-05-13",32.18,-0.47,-1.43,51500,{"date":969,"open":788,"high":875,"low":951,"close":902,"change":886,"percent_change":970,"volume":971,"transactions":9,"vwap":902},"2026-05-12",2.11,82600,{"date":973,"open":951,"high":897,"low":812,"close":788,"change":689,"percent_change":456,"volume":974,"transactions":9,"vwap":788},"2026-05-11",42700,{"date":976,"open":977,"high":812,"low":978,"close":812,"change":927,"percent_change":979,"volume":980,"transactions":9,"vwap":812},"2026-05-08",31.95,31.71,1.14,18100,{"date":982,"open":983,"high":799,"low":984,"close":985,"change":740,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-07",31.9,31.55,31.68,-0.69,17500,{"date":989,"open":990,"high":991,"low":992,"close":983,"change":52,"percent_change":642,"volume":993,"transactions":9,"vwap":983},"2026-05-06",31.69,31.98,31.2,72000,{"date":995,"open":984,"high":990,"low":996,"close":997,"change":689,"percent_change":146,"volume":714,"transactions":9,"vwap":997},"2026-05-05",31.32,31.41,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":525,"percent_change":289,"volume":1004,"transactions":9,"vwap":1003},"2026-05-04",31.26,31.6,31,31.29,35100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":992,"change":309,"percent_change":1010,"volume":1011,"transactions":9,"vwap":992},"2026-05-01",31.54,31.59,31.09,-0.35,48200,{"date":1013,"open":944,"high":798,"low":1014,"close":1015,"change":199,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-30",30.94,31.31,-0.32,44000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":997,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":997},"2026-04-29",31.43,30.9,-0.19,-0.6,70100,{"date":1026,"open":939,"high":1027,"low":1028,"close":1001,"change":228,"percent_change":740,"volume":1029,"transactions":9,"vwap":1001},"2026-04-28",31.92,31.5,38000,{"date":1031,"open":805,"high":897,"low":1028,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-27",31.67,-0.4,-1.25,51200,{"date":1037,"open":1038,"high":1039,"low":977,"close":959,"change":728,"percent_change":449,"volume":1040,"transactions":9,"vwap":959},"2026-04-24",32.15,32.42,43100,{"date":1042,"open":1043,"high":803,"low":1043,"close":1038,"change":420,"percent_change":1044,"volume":880,"transactions":9,"vwap":1038},"2026-04-23",31.86,0.94,{"date":1046,"open":1047,"high":907,"low":1048,"close":939,"change":309,"percent_change":615,"volume":1049,"transactions":9,"vwap":939},"2026-04-22",31.96,31.84,30900,{"date":1051,"open":890,"high":1052,"low":1047,"close":1047,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1047},"2026-04-21",32.6,-0.62,-1.9,37800,{"date":1057,"open":1058,"high":820,"low":914,"close":890,"change":1059,"percent_change":127,"volume":1060,"transactions":9,"vwap":890},"2026-04-20",32.56,0.13,35700,{"date":1062,"open":1063,"high":828,"low":1064,"close":821,"change":107,"percent_change":1065,"volume":1066,"transactions":9,"vwap":821},"2026-04-17",32.72,32.25,0.19,57100,{"date":1068,"open":805,"high":874,"low":798,"close":897,"change":399,"percent_change":1069,"volume":1070,"transactions":9,"vwap":897},"2026-04-16",0.87,59000,{"date":1072,"open":811,"high":776,"low":812,"close":790,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":790},"2026-04-15",-0.54,-1.65,44900,{"date":1077,"open":913,"high":225,"low":912,"close":797,"change":489,"percent_change":1078,"volume":1079,"transactions":9,"vwap":797},"2026-04-14",0.8,48800,{"date":1081,"open":185,"high":185,"low":813,"close":897,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":897},"2026-04-13",-0.87,-2.62,53900,{"date":1086,"open":884,"high":687,"low":1087,"close":236,"change":791,"percent_change":1088,"volume":1089,"transactions":9,"vwap":236},"2026-04-10",32.36,1.65,75600,{"date":1091,"open":830,"high":1092,"low":788,"close":1063,"change":456,"percent_change":979,"volume":948,"transactions":9,"vwap":1063},"2026-04-09",32.75,{"date":1094,"open":1095,"high":830,"low":983,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",32.029999,32.35,0.48,1.51,41800,{"date":1101,"open":1038,"high":914,"low":1102,"close":1103,"change":349,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-07",31.81,31.87,-0.56,24800,{"date":1107,"open":869,"high":821,"low":1027,"close":951,"change":330,"percent_change":238,"volume":1108,"transactions":9,"vwap":951},"2026-04-06",21100,{"date":1110,"open":919,"high":821,"low":869,"close":1111,"change":614,"percent_change":1112,"volume":980,"transactions":9,"vwap":1111},"2026-04-02",32.19,-0.37,{"date":1114,"open":812,"high":1115,"low":1116,"close":1117,"change":533,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-01",32.41,31.7,32.31,1.44,29100,{"date":1121,"open":885,"high":822,"low":1116,"close":939,"change":741,"percent_change":1122,"volume":1123,"transactions":9,"vwap":939},"2026-03-31",-1.97,76200,{"date":1125,"open":877,"high":885,"low":991,"close":834,"change":769,"percent_change":82,"volume":1126,"transactions":9,"vwap":834},"2026-03-30",58800,{"date":1128,"open":1064,"high":1129,"low":1130,"close":877,"change":309,"percent_change":615,"volume":1131,"transactions":9,"vwap":877},"2026-03-27",32.71,31.89,102800,{"date":1133,"open":1008,"high":914,"low":1134,"close":892,"change":1097,"percent_change":1098,"volume":1135,"transactions":9,"vwap":892},"2026-03-26",31.46,47500,{"date":1137,"open":938,"high":1043,"low":1138,"close":990,"change":122,"percent_change":1078,"volume":1139,"transactions":9,"vwap":990},"2026-03-25",31.18,69500,{"date":1141,"open":1142,"high":1064,"low":952,"close":1143,"change":112,"percent_change":632,"volume":1144,"transactions":9,"vwap":1143},"2026-03-24",31.45,31.44,74800,{"date":1146,"open":1147,"high":1148,"low":176,"close":1142,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1142},"2026-03-23",30.79,31.88,0.95,3.11,81200,{"date":1153,"open":1154,"high":1001,"low":176,"close":176,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":176},"2026-03-20",31.57,-1.1,-3.48,1217300,{"date":1159,"open":1160,"high":945,"low":1161,"close":1001,"change":37,"percent_change":1162,"volume":1131,"transactions":9,"vwap":1001},"2026-03-19",30.81,30.65,2.36,{"date":1164,"open":1165,"high":798,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-18",31.52,30.75,30.87,-0.78,-2.46,107300,{"date":1172,"open":805,"high":834,"low":944,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-17",31.65,-0.28,-0.88,106200,{"date":1178,"open":868,"high":206,"low":1001,"close":1179,"change":831,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-16",31.93,-2.41,96200,{"date":1183,"open":1184,"high":868,"low":919,"close":1063,"change":560,"percent_change":89,"volume":1185,"transactions":9,"vwap":1063},"2026-03-13",32.46,86100,{"date":1187,"open":933,"high":1129,"low":939,"close":897,"change":1065,"percent_change":1188,"volume":1189,"transactions":9,"vwap":897},"2026-03-12",0.59,103900,{"date":1191,"open":912,"high":1192,"low":1007,"close":1193,"change":615,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-11",32.57,32.2,-1.04,135100,{"date":1197,"open":775,"high":1198,"low":907,"close":874,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":874},"2026-03-10",33.88,-1.26,-3.73,94100,{"date":1203,"open":198,"high":1204,"low":198,"close":1205,"change":940,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-09",33.96,33.8,0.21,22300,{"date":1209,"open":1210,"high":1211,"low":776,"close":717,"change":651,"percent_change":524,"volume":1212,"transactions":9,"vwap":717},"2026-03-06",33.49,33.97,23700,{"date":1214,"open":757,"high":257,"low":687,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-05",33.72,-0.58,-1.69,28300,{"date":1220,"open":677,"high":705,"low":677,"close":258,"change":52,"percent_change":1221,"volume":1222,"transactions":9,"vwap":258},"2026-03-04",1.45,15400,{"date":1224,"open":1205,"high":694,"low":829,"close":710,"change":524,"percent_change":525,"volume":1225,"transactions":9,"vwap":710},"2026-03-03",32900,{"date":1227,"open":1228,"high":706,"low":1215,"close":649,"change":199,"percent_change":200,"volume":1229,"transactions":9,"vwap":649},"2026-03-02",33.89,26900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1198,"change":410,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1198},"2026-02-27",33.95,34.73,33.86,-0.5,19500,{"date":1238,"open":1239,"high":1239,"low":650,"close":686,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":686},"2026-02-26",34.8,-0.71,-2.04,17300,{"date":1244,"open":712,"high":1239,"low":719,"close":307,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":307},"2026-02-25",0.99,2.93,35800,{"date":1249,"open":1250,"high":631,"low":845,"close":761,"change":1174,"percent_change":1251,"volume":1252,"transactions":9,"vwap":761},"2026-02-24",34,-0.82,32300,{"date":1254,"open":594,"high":298,"low":1255,"close":686,"change":824,"percent_change":1256,"volume":1257,"transactions":9,"vwap":686},"2026-02-23",33.53,2.13,53200,{"date":1259,"open":1260,"high":1261,"low":820,"close":1262,"change":680,"percent_change":748,"volume":1060,"transactions":9,"vwap":1262},"2026-02-20",33.029999,33.6,33.34,{"date":1264,"open":774,"high":1265,"low":1266,"close":777,"change":1267,"percent_change":409,"volume":1268,"transactions":9,"vwap":777},"2026-02-19",33.41,32.92,-0.02,29900,{"date":1270,"open":1271,"high":710,"low":829,"close":1272,"change":615,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-18",33.7,33.21,-1.01,31200,{"date":1276,"open":1205,"high":577,"low":1277,"close":186,"change":1022,"percent_change":1104,"volume":848,"transactions":9,"vwap":186},"2026-02-17",33.22,{"date":1279,"open":868,"high":747,"low":868,"close":1280,"change":779,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-13",33.74,1.53,24600,{"date":1284,"open":1285,"high":576,"low":774,"close":1286,"change":1059,"percent_change":1287,"volume":800,"transactions":9,"vwap":1286},"2026-02-12",33.13,33.23,0.39,{"date":1289,"open":16,"high":236,"low":1058,"close":784,"change":409,"percent_change":349,"volume":1290,"transactions":9,"vwap":784},"2026-02-11",23200,{"date":1292,"open":225,"high":1210,"low":1293,"close":16,"change":920,"percent_change":560,"volume":1294,"transactions":9,"vwap":16},"2026-02-10",33.040001,32000,{"date":1296,"open":796,"high":236,"low":1095,"close":1297,"change":158,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-09",33.049999,2.29,65600,{"date":1301,"open":1302,"high":851,"low":1117,"close":1117,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1117},"2026-02-06",33.37,-1.03,-3.09,24900,{"date":1307,"open":1308,"high":775,"low":1308,"close":1262,"change":1206,"percent_change":1309,"volume":909,"transactions":9,"vwap":1262},"2026-02-05",33.12,0.63,{"date":1311,"open":839,"high":1312,"low":868,"close":1285,"change":1313,"percent_change":814,"volume":1314,"transactions":9,"vwap":1285},"2026-02-04",33.39,-0.16,75300,{"date":1316,"open":774,"high":186,"low":774,"close":667,"change":903,"percent_change":1317,"volume":764,"transactions":9,"vwap":667},"2026-02-03",0.6,{"date":1319,"open":185,"high":1320,"low":218,"close":768,"change":431,"percent_change":1321,"volume":1322,"transactions":9,"vwap":768},"2026-02-02",33.69,-0.81,39300,{"date":1324,"open":768,"high":186,"low":206,"close":185,"change":835,"percent_change":1325,"volume":1326,"transactions":9,"vwap":185},"2026-01-30",0.42,19000,{"date":1328,"open":875,"high":1255,"low":811,"close":1277,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1277},"2026-01-29",0.27,0.82,30800,{"date":1333,"open":1265,"high":1265,"low":206,"close":1334,"change":604,"percent_change":1335,"volume":1207,"transactions":9,"vwap":1334},"2026-01-28",32.95,-1.35,{"date":1337,"open":1338,"high":186,"low":1339,"close":763,"change":127,"percent_change":1340,"volume":1341,"transactions":9,"vwap":763},"2026-01-27",32.99,32.86,1.21,19900,{"date":1343,"open":1344,"high":719,"low":1345,"close":820,"change":270,"percent_change":271,"volume":1346,"transactions":9,"vwap":820},"2026-01-26",32.91,32.8,21700,{"date":1348,"open":225,"high":733,"low":1092,"close":1297,"change":1349,"percent_change":1350,"volume":1108,"transactions":9,"vwap":1297},"2026-01-23",-0.73,-2.16,{"date":1352,"open":804,"high":1353,"low":804,"close":649,"change":1149,"percent_change":1354,"volume":1268,"transactions":9,"vwap":649},"2026-01-22",34.060001,2.89,{"date":1356,"open":1357,"high":15,"low":913,"close":804,"change":807,"percent_change":107,"volume":1358,"transactions":9,"vwap":804},"2026-01-21",33.59,26100,{"date":1360,"open":1361,"high":587,"low":811,"close":811,"change":605,"percent_change":1362,"volume":1363,"transactions":9,"vwap":811},"2026-01-20",34.040001,-3.78,24700,{"date":1365,"open":1366,"high":762,"low":185,"close":762,"change":1188,"percent_change":1367,"volume":1119,"transactions":9,"vwap":762},"2026-01-16",33.61,1.76,{"date":1369,"open":767,"high":677,"low":216,"close":845,"change":835,"percent_change":1325,"volume":1370,"transactions":9,"vwap":845},"2026-01-15",28400,{"date":1372,"open":876,"high":687,"low":876,"close":1302,"change":457,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1302},"2026-01-14",3.22,39900,{"date":1376,"open":918,"high":1039,"low":932,"close":926,"change":525,"percent_change":399,"volume":1377,"transactions":9,"vwap":926},"2026-01-13",11400,{"date":1379,"open":1027,"high":913,"low":1027,"close":908,"change":778,"percent_change":641,"volume":1380,"transactions":9,"vwap":908},"2026-01-12",15900,{"date":1382,"open":1115,"high":1115,"low":984,"close":959,"change":431,"percent_change":498,"volume":1294,"transactions":9,"vwap":959},"2026-01-09",{"date":1384,"open":876,"high":912,"low":1027,"close":1385,"change":475,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-08",32.34,1.06,60200,{"date":1389,"open":1390,"high":1038,"low":992,"close":876,"change":791,"percent_change":1391,"volume":1392,"transactions":9,"vwap":876},"2026-01-07",31.64,1.72,25600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1134,"change":689,"percent_change":146,"volume":1398,"transactions":9,"vwap":1134},"2026-01-06",31.27,32.0099983,31.15,37600,{"date":1400,"open":1401,"high":1390,"low":1402,"close":953,"change":728,"percent_change":449,"volume":1403,"transactions":9,"vwap":953},"2026-01-05",31.49,31.12,18600,{"date":1405,"open":1032,"high":1116,"low":952,"close":1406,"change":1022,"percent_change":1023,"volume":1407,"transactions":9,"vwap":1406},"2026-01-02",31.42,15000,{"date":1409,"open":937,"high":937,"low":1410,"close":1411,"change":1313,"percent_change":1235,"volume":1207,"transactions":9,"vwap":1411},"2025-12-31",31.33,31.61,{"date":1413,"open":1414,"high":951,"low":1028,"close":1415,"change":389,"percent_change":122,"volume":1416,"transactions":9,"vwap":1415},"2025-12-30",31.72,31.77,26200,{"date":1418,"open":1130,"high":806,"low":938,"close":990,"change":259,"percent_change":1174,"volume":754,"transactions":9,"vwap":990},"2025-12-29",{"date":1420,"open":805,"high":805,"low":1421,"close":945,"change":728,"percent_change":449,"volume":1242,"transactions":9,"vwap":945},"2025-12-26",31.51,{"date":1423,"open":1424,"high":977,"low":1421,"close":1043,"change":107,"percent_change":1065,"volume":1425,"transactions":9,"vwap":1043},"2025-12-24",31.76,10000,{"date":1427,"open":1428,"high":1385,"low":931,"close":931,"change":349,"percent_change":1104,"volume":1429,"transactions":9,"vwap":931},"2025-12-23",32.09,21500,{"date":1431,"open":798,"high":830,"low":938,"close":991,"change":1329,"percent_change":421,"volume":1432,"transactions":9,"vwap":991},"2025-12-22",20900,{"date":1434,"open":1039,"high":803,"low":1001,"close":978,"change":954,"percent_change":1435,"volume":1436,"transactions":9,"vwap":978},"2025-12-19",-2.37,116100,{"date":1438,"open":1117,"high":885,"low":983,"close":907,"change":390,"percent_change":886,"volume":1439,"transactions":9,"vwap":907},"2025-12-18",14500,{"date":1441,"open":1038,"high":1442,"low":1443,"close":813,"change":525,"percent_change":399,"volume":1444,"transactions":9,"vwap":813},"2025-12-17",32.55,32.12,21800,{"date":1446,"open":1447,"high":926,"low":876,"close":892,"change":807,"percent_change":107,"volume":1448,"transactions":9,"vwap":892},"2025-12-16",32.29,13500,{"date":1450,"open":1428,"high":857,"low":1451,"close":1038,"change":720,"percent_change":1452,"volume":785,"transactions":9,"vwap":1038},"2025-12-15",31.79,0.56,{"date":1454,"open":931,"high":883,"low":931,"close":933,"change":835,"percent_change":946,"volume":1455,"transactions":9,"vwap":933},"2025-12-12",13000,{"date":1457,"open":1142,"high":991,"low":1000,"close":937,"change":622,"percent_change":1458,"volume":887,"transactions":9,"vwap":937},"2025-12-11",1.82,{"date":1460,"open":992,"high":1424,"low":992,"close":1000,"change":940,"percent_change":390,"volume":1461,"transactions":9,"vwap":1000},"2025-12-10",36400,{"date":1463,"open":1014,"high":1001,"low":1014,"close":1464,"change":289,"percent_change":1044,"volume":1416,"transactions":9,"vwap":1464},"2025-12-09",31.19,{"date":1466,"open":1007,"high":1154,"low":1021,"close":1021,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1021},"2025-12-08",-0.66,-2.09,29500,{"date":1471,"open":1402,"high":1116,"low":1472,"close":938,"change":52,"percent_change":1473,"volume":1474,"transactions":9,"vwap":938},"2025-12-05",30.89,1.58,27100,{"date":1476,"open":1477,"high":1478,"low":1014,"close":1479,"change":614,"percent_change":578,"volume":1480,"transactions":9,"vwap":1479},"2025-12-04",31.030001,31.38,31.07,49800,{"date":1482,"open":1472,"high":1483,"low":1472,"close":1464,"change":1484,"percent_change":45,"volume":1485,"transactions":9,"vwap":1464},"2025-12-03",31.35,0.31,23000,{"date":1487,"open":1488,"high":984,"low":1166,"close":1489,"change":893,"percent_change":815,"volume":1341,"transactions":9,"vwap":1489},"2025-12-02",31.3,30.88,{"date":1491,"open":952,"high":1424,"low":1492,"close":953,"change":1313,"percent_change":1493,"volume":702,"transactions":9,"vwap":953},"2025-12-01",31.16,-0.51,{"date":1495,"open":997,"high":990,"low":1000,"close":1028,"change":632,"percent_change":199,"volume":1222,"transactions":9,"vwap":1028},"2025-11-28",{"date":1497,"open":978,"high":1428,"low":1134,"close":1498,"change":1499,"percent_change":1499,"volume":1380,"transactions":9,"vwap":1498},"2025-11-26",31.53,0,{"date":1501,"open":952,"high":990,"low":992,"close":1498,"change":209,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1498},"2025-11-25",1.32,20800,{"date":1505,"open":1001,"high":1032,"low":1506,"close":1402,"change":1507,"percent_change":280,"volume":1508,"transactions":9,"vwap":1402},"2025-11-24",30.91,-0.29,64500,{"date":1510,"open":1138,"high":983,"low":1138,"close":997,"change":390,"percent_change":824,"volume":1511,"transactions":9,"vwap":997},"2025-11-21",18000,{"date":1513,"open":1000,"high":990,"low":1002,"close":1464,"change":107,"percent_change":1065,"volume":1514,"transactions":9,"vwap":1464},"2025-11-20",19600,{"date":1516,"open":1116,"high":1116,"low":1402,"close":1517,"change":814,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-19",31.13,-1.52,23400,{"date":1521,"open":1522,"high":1522,"low":1134,"close":1411,"change":410,"percent_change":878,"volume":1407,"transactions":9,"vwap":1411},"2025-11-18",31.91,{"date":1524,"open":1447,"high":863,"low":798,"close":945,"change":1112,"percent_change":1525,"volume":1526,"transactions":9,"vwap":945},"2025-11-17",-1.15,14100,{"date":1528,"open":1193,"high":926,"low":939,"close":1038,"change":431,"percent_change":498,"volume":1529,"transactions":9,"vwap":1038},"2025-11-14",16400,{"date":1531,"open":857,"high":891,"low":964,"close":1039,"change":807,"percent_change":107,"volume":1532,"transactions":9,"vwap":1039},"2025-11-13",21300,{"date":1534,"open":1442,"high":811,"low":1117,"close":857,"change":1267,"percent_change":409,"volume":1535,"transactions":9,"vwap":857},"2025-11-12",10500,{"date":1537,"open":1538,"high":1539,"low":1087,"close":1039,"change":632,"percent_change":259,"volume":1108,"transactions":9,"vwap":1039},"2025-11-11",32.66,32.69,{"date":1541,"open":1542,"high":1542,"low":926,"close":821,"change":668,"percent_change":1543,"volume":1544,"transactions":9,"vwap":821},"2025-11-10",32.93,-2.23,22700,{"date":1546,"open":796,"high":227,"low":813,"close":777,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":777},"2025-11-07",0.79,2.44,50300,{"date":1551,"open":912,"high":1552,"low":857,"close":857,"change":309,"percent_change":615,"volume":1403,"transactions":9,"vwap":857},"2025-11-06",33.07,{"date":1554,"open":1193,"high":875,"low":1111,"close":819,"change":524,"percent_change":525,"volume":1555,"transactions":9,"vwap":819},"2025-11-05",65300,{"date":1557,"open":1558,"high":912,"low":876,"close":907,"change":1325,"percent_change":1559,"volume":1560,"transactions":9,"vwap":907},"2025-11-04",32.32,1.31,13900,{"date":1562,"open":796,"high":1087,"low":1563,"close":877,"change":410,"percent_change":878,"volume":1564,"transactions":9,"vwap":877},"2025-11-03",31.99,15200,{"date":1566,"open":1567,"high":819,"low":790,"close":1567,"change":728,"percent_change":449,"volume":1568,"transactions":9,"vwap":1567},"2025-10-31",32.23,10700,{"date":1570,"open":803,"high":217,"low":937,"close":1117,"change":1313,"percent_change":350,"volume":1514,"transactions":9,"vwap":1117},"2025-10-30",{"date":1572,"open":1573,"high":1573,"low":1193,"close":803,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":803},"2025-10-29",33.93,-1.46,-4.3,30500,{"date":1578,"open":1261,"high":1211,"low":1579,"close":1573,"change":141,"percent_change":1149,"volume":1108,"transactions":9,"vwap":1573},"2025-10-28",33.17,{"date":1581,"open":851,"high":1582,"low":236,"close":1366,"change":847,"percent_change":1583,"volume":980,"transactions":9,"vwap":1366},"2025-10-27",33.79,0.72,{"date":1585,"open":1586,"high":1320,"low":1277,"close":1302,"change":1267,"percent_change":409,"volume":1587,"transactions":9,"vwap":1302},"2025-10-24",33.45,11900,{"date":1589,"open":1590,"high":1280,"low":820,"close":1312,"change":330,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1312},"2025-10-23",33.65,-0.42,30300,{"date":1594,"open":1595,"high":1582,"low":820,"close":1255,"change":456,"percent_change":1596,"volume":1207,"transactions":9,"vwap":1255},"2025-10-22",33.18,1.12,{"date":1598,"open":248,"high":695,"low":218,"close":16,"change":668,"percent_change":1599,"volume":1600,"transactions":9,"vwap":16},"2025-10-21",-2.18,19400,{"date":1602,"open":186,"high":658,"low":845,"close":733,"change":475,"percent_change":102,"volume":1603,"transactions":9,"vwap":733},"2025-10-20",10400,{"date":1605,"open":1271,"high":710,"low":237,"close":687,"change":107,"percent_change":720,"volume":1606,"transactions":9,"vwap":687},"2025-10-17",19800,{"date":1608,"open":227,"high":1609,"low":1277,"close":719,"change":903,"percent_change":1317,"volume":1610,"transactions":9,"vwap":719},"2025-10-16",33.67,22600,{"date":1612,"open":868,"high":207,"low":804,"close":207,"change":886,"percent_change":1613,"volume":1614,"transactions":9,"vwap":207},"2025-10-15",2.08,12900,{"date":1616,"open":783,"high":1334,"low":1058,"close":1617,"change":199,"percent_change":310,"volume":1618,"transactions":9,"vwap":1617},"2025-10-14",32.62,12500,{"date":1620,"open":1621,"high":1271,"low":885,"close":1063,"change":1168,"percent_change":1622,"volume":1429,"transactions":9,"vwap":1063},"2025-10-13",33.57,-2.33,{"date":1624,"open":784,"high":719,"low":820,"close":719,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":719},"2025-10-10",0.47,1.42,20600,{"date":1629,"open":1345,"high":1260,"low":874,"close":1260,"change":489,"percent_change":1547,"volume":1630,"transactions":9,"vwap":1260},"2025-10-09",17100,{"date":1632,"open":912,"high":218,"low":907,"close":828,"change":1267,"percent_change":409,"volume":1633,"transactions":9,"vwap":828},"2025-10-08",10300,{"date":1635,"open":912,"high":1542,"low":951,"close":846,"change":52,"percent_change":1636,"volume":1637,"transactions":9,"vwap":846},"2025-10-07",1.52,25900,{"date":1639,"open":964,"high":803,"low":991,"close":796,"change":1287,"percent_change":1640,"volume":1212,"transactions":9,"vwap":796},"2025-10-06",1.22,{"date":1642,"open":1130,"high":918,"low":1415,"close":1522,"change":259,"percent_change":1174,"volume":785,"transactions":9,"vwap":1522},"2025-10-03",{"date":1644,"open":1116,"high":1096,"low":1116,"close":876,"change":390,"percent_change":1645,"volume":1374,"transactions":9,"vwap":876},"2025-10-02",0.69,{"date":1647,"open":1184,"high":1184,"low":798,"close":945,"change":1251,"percent_change":1648,"volume":1649,"transactions":9,"vwap":945},"2025-10-01",-2.52,28200,{"date":1651,"open":901,"high":1339,"low":883,"close":1052,"change":127,"percent_change":1652,"volume":1618,"transactions":9,"vwap":1052},"2025-09-30",1.24,{"date":1654,"open":819,"high":804,"low":1111,"close":1193,"change":431,"percent_change":498,"volume":1655,"transactions":9,"vwap":1193},"2025-09-29",18400,{"date":1657,"open":926,"high":217,"low":908,"close":803,"change":835,"percent_change":769,"volume":1658,"transactions":9,"vwap":803},"2025-09-26",11800,{"date":1660,"open":1344,"high":18,"low":914,"close":926,"change":350,"percent_change":1661,"volume":1326,"transactions":9,"vwap":926},"2025-09-25",-1.49,{"date":1663,"open":1344,"high":763,"low":885,"close":1664,"change":229,"percent_change":741,"volume":1346,"transactions":9,"vwap":1664},"2025-09-24",32.82,{"date":1666,"open":1667,"high":1579,"low":1115,"close":1260,"change":1188,"percent_change":1458,"volume":1529,"transactions":9,"vwap":1260},"2025-09-23",32.53,{"date":1669,"open":977,"high":1063,"low":977,"close":830,"change":421,"percent_change":1670,"volume":1671,"transactions":9,"vwap":830},"2025-09-22",2.69,47000,{"date":1673,"open":1096,"high":1345,"low":1028,"close":1008,"change":1321,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1008},"2025-09-19",-2.5,241000,{"date":1677,"open":912,"high":1052,"low":1567,"close":857,"change":525,"percent_change":399,"volume":1678,"transactions":9,"vwap":857},"2025-09-18",16900,{"date":1680,"open":805,"high":852,"low":876,"close":1117,"change":823,"percent_change":1583,"volume":758,"transactions":9,"vwap":1117},"2025-09-17",{"date":1682,"open":1052,"high":1683,"low":805,"close":869,"change":350,"percent_change":1684,"volume":1049,"transactions":9,"vwap":869},"2025-09-16",32.78,-1.5,{"date":1686,"open":1297,"high":777,"low":926,"close":1192,"change":1591,"percent_change":239,"volume":1225,"transactions":9,"vwap":1192},"2025-09-15",{"date":1688,"open":1286,"high":1210,"low":18,"close":1338,"change":188,"percent_change":189,"volume":1689,"transactions":9,"vwap":1338},"2025-09-12",30700,{"date":1691,"open":829,"high":576,"low":1344,"close":1286,"change":807,"percent_change":107,"volume":1242,"transactions":9,"vwap":1286},"2025-09-11",{"date":1693,"open":1260,"high":1286,"low":1345,"close":1272,"change":389,"percent_change":847,"volume":1610,"transactions":9,"vwap":1272},"2025-09-10",{"date":1695,"open":884,"high":185,"low":912,"close":1285,"change":641,"percent_change":864,"volume":1346,"transactions":9,"vwap":1285},"2025-09-09",{"date":1697,"open":1579,"high":227,"low":1052,"close":1052,"change":741,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1052},"2025-09-08",-1.93,20200,{"date":1701,"open":187,"high":237,"low":868,"close":767,"change":560,"percent_change":45,"volume":1702,"transactions":9,"vwap":767},"2025-09-05",21900,{"date":1704,"open":1052,"high":667,"low":821,"close":1344,"change":823,"percent_change":1705,"volume":1326,"transactions":9,"vwap":1344},"2025-09-04",0.7,{"date":1707,"open":206,"high":1285,"low":885,"close":783,"change":1022,"percent_change":1216,"volume":1519,"transactions":9,"vwap":783},"2025-09-03",{"date":1709,"open":1710,"high":1710,"low":891,"close":206,"change":1174,"percent_change":1711,"volume":1712,"transactions":9,"vwap":206},"2025-09-02",33.27,-0.84,33000,{"date":1714,"open":1586,"high":577,"low":1552,"close":216,"change":310,"percent_change":1715,"volume":1716,"transactions":9,"vwap":216},"2025-08-29",-0.93,24400,{"date":1718,"open":227,"high":1719,"low":1277,"close":576,"change":1329,"percent_change":1720,"volume":1721,"transactions":9,"vwap":576},"2025-08-28",34.28,0.81,31700,{"date":1723,"open":768,"high":1724,"low":768,"close":777,"change":525,"percent_change":1329,"volume":1305,"transactions":9,"vwap":777},"2025-08-27",33.31,{"date":1726,"open":763,"high":763,"low":820,"close":784,"change":200,"percent_change":1727,"volume":1728,"transactions":9,"vwap":784},"2025-08-26",-0.9,17400,{"date":1730,"open":1228,"high":631,"low":768,"close":763,"change":858,"percent_change":841,"volume":948,"transactions":9,"vwap":763},"2025-08-25",{"date":1732,"open":1590,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":702,"transactions":9,"vwap":1735},"2025-08-22",34.16,33.48,33.84,0.88,2.67,{"date":1739,"open":1552,"high":839,"low":1683,"close":18,"change":259,"percent_change":431,"volume":1380,"transactions":9,"vwap":18},"2025-08-21",{"date":1741,"open":763,"high":1621,"low":1297,"close":1297,"change":1313,"percent_change":814,"volume":1742,"transactions":9,"vwap":1297},"2025-08-20",9400,{"date":1744,"open":804,"high":1724,"low":1192,"close":1272,"change":127,"percent_change":1640,"volume":1618,"transactions":9,"vwap":1272},"2025-08-19",{"date":1746,"open":1683,"high":1552,"low":1683,"close":811,"change":524,"percent_change":525,"volume":1747,"transactions":9,"vwap":811},"2025-08-18",23600,{"date":1749,"open":187,"high":1286,"low":1184,"close":1683,"change":1073,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1683},"2025-08-15",-1.62,70800,{"date":1753,"open":1205,"high":1205,"low":1710,"close":237,"change":1073,"percent_change":1754,"volume":1755,"transactions":9,"vwap":237},"2025-08-14",-1.59,23300,{"date":1757,"open":1205,"high":245,"low":1590,"close":1234,"change":1022,"percent_change":1104,"volume":1758,"transactions":9,"vwap":1234},"2025-08-13",29000,{"date":1760,"open":15,"high":629,"low":719,"close":686,"change":560,"percent_change":1761,"volume":1282,"transactions":9,"vwap":686},"2025-08-12",0.98,{"date":1763,"open":1621,"high":1764,"low":1724,"close":1215,"change":835,"percent_change":1325,"volume":1765,"transactions":9,"vwap":1215},"2025-08-11",33.82,26500,{"date":1767,"open":733,"high":733,"low":1768,"close":1769,"change":146,"percent_change":979,"volume":1346,"transactions":9,"vwap":1769},"2025-08-08",33.11,33.58,{"date":1771,"open":1210,"high":1366,"low":777,"close":198,"change":524,"percent_change":525,"volume":1772,"transactions":9,"vwap":198},"2025-08-07",44400,{"date":1774,"open":820,"high":577,"low":820,"close":1579,"change":632,"percent_change":259,"volume":1294,"transactions":9,"vwap":1579},"2025-08-06",{"date":1776,"open":18,"high":1232,"low":1442,"close":198,"change":1287,"percent_change":59,"volume":1777,"transactions":9,"vwap":198},"2025-08-05",65500,{"date":1779,"open":187,"high":719,"low":811,"close":811,"change":112,"percent_change":632,"volume":1341,"transactions":9,"vwap":811},"2025-08-04",{"date":1781,"open":1345,"high":1286,"low":1345,"close":1664,"change":778,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1664},"2025-08-01",0.52,20000,{"date":1785,"open":776,"high":1285,"low":797,"close":797,"change":965,"percent_change":1786,"volume":1787,"transactions":9,"vwap":797},"2025-07-31",-1.42,31800,{"date":1789,"open":1129,"high":1582,"low":1129,"close":1308,"change":1317,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1308},"2025-07-30",1.85,39100,{"date":1793,"open":1096,"high":1339,"low":1064,"close":840,"change":1794,"percent_change":52,"volume":714,"transactions":9,"vwap":840},"2025-07-29",0.16,{"date":1796,"open":776,"high":1261,"low":1447,"close":1087,"change":1240,"percent_change":701,"volume":1721,"transactions":9,"vwap":1087},"2025-07-28",{"date":1798,"open":657,"high":657,"low":820,"close":1552,"change":729,"percent_change":986,"volume":1799,"transactions":9,"vwap":1552},"2025-07-25",48500,{"date":1801,"open":657,"high":1357,"low":207,"close":207,"change":1174,"percent_change":498,"volume":1802,"transactions":9,"vwap":207},"2025-07-24",38900,{"date":1804,"open":1232,"high":1232,"low":1734,"close":1769,"change":729,"percent_change":1805,"volume":1689,"transactions":9,"vwap":1769},"2025-07-23",-0.68,{"date":1807,"open":851,"high":1808,"low":851,"close":710,"change":420,"percent_change":66,"volume":1809,"transactions":9,"vwap":710},"2025-07-22",34.2,27900,{"date":1811,"open":195,"high":745,"low":227,"close":845,"change":823,"percent_change":1645,"volume":1485,"transactions":9,"vwap":845},"2025-07-21",{"date":1813,"open":763,"high":1609,"low":839,"close":839,"change":614,"percent_change":219,"volume":1814,"transactions":9,"vwap":839},"2025-07-18",28800,{"date":1816,"open":185,"high":1255,"low":207,"close":763,"change":524,"percent_change":525,"volume":1229,"transactions":9,"vwap":763},"2025-07-17",{"date":1818,"open":15,"high":1271,"low":1302,"close":1302,"change":465,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1302},"2025-07-16",-0.39,24200,{"date":1822,"open":1823,"high":1823,"low":719,"close":719,"change":1805,"percent_change":1824,"volume":1825,"transactions":9,"vwap":719},"2025-07-15",34.38,-1.99,49700,{"date":1827,"open":248,"high":540,"low":1261,"close":257,"change":622,"percent_change":1828,"volume":1829,"transactions":9,"vwap":257},"2025-07-14",1.7,19200,{"date":1831,"open":1271,"high":1573,"low":195,"close":1366,"change":614,"percent_change":219,"volume":1358,"transactions":9,"vwap":1366},"2025-07-11",{"date":1833,"open":1834,"high":17,"low":186,"close":717,"change":778,"percent_change":779,"volume":1274,"transactions":9,"vwap":717},"2025-07-10",33.66,{"date":1836,"open":1837,"high":745,"low":1312,"close":687,"change":271,"percent_change":858,"volume":1838,"transactions":9,"vwap":687},"2025-07-09",33.71,16500,{"date":1840,"open":225,"high":1735,"low":225,"close":1837,"change":390,"percent_change":19,"volume":1841,"transactions":9,"vwap":1837},"2025-07-08",24100,{"date":1843,"open":1582,"high":1764,"low":1844,"close":1210,"change":1174,"percent_change":498,"volume":690,"transactions":9,"vwap":1210},"2025-07-07",33.42,{"date":1846,"open":1211,"high":257,"low":1586,"close":761,"change":735,"percent_change":614,"volume":1560,"transactions":9,"vwap":761},"2025-07-03",{"date":1848,"open":719,"high":686,"low":719,"close":710,"change":271,"percent_change":858,"volume":1849,"transactions":9,"vwap":710},"2025-07-02",14700,{"date":1851,"open":1261,"high":258,"low":719,"close":1204,"change":127,"percent_change":59,"volume":1630,"transactions":9,"vwap":1204},"2025-07-01",{"date":1853,"open":1366,"high":1211,"low":207,"close":687,"change":271,"percent_change":858,"volume":1854,"transactions":9,"vwap":687},"2025-06-30",22500,{"date":1856,"open":15,"high":1857,"low":1769,"close":1837,"change":122,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1837},"2025-06-27",34.49,0.75,45900,{"date":1861,"open":1265,"high":15,"low":1338,"close":576,"change":1794,"percent_change":1097,"volume":1862,"transactions":9,"vwap":576},"2025-06-26",37700,{"date":1864,"open":1769,"high":732,"low":1272,"close":207,"change":1073,"percent_change":250,"volume":1865,"transactions":9,"vwap":207},"2025-06-25",17800,{"date":1867,"open":278,"high":1823,"low":1320,"close":1735,"change":578,"percent_change":1868,"volume":1341,"transactions":9,"vwap":1735},"2025-06-24",-1.11,{"date":1870,"open":1286,"high":245,"low":1286,"close":245,"change":1245,"percent_change":1871,"volume":1820,"transactions":9,"vwap":245},"2025-06-23",2.98,{"date":1873,"open":657,"high":1353,"low":868,"close":1286,"change":543,"percent_change":1023,"volume":1874,"transactions":9,"vwap":1286},"2025-06-20",112800,{"date":1876,"open":1210,"high":752,"low":185,"close":195,"change":309,"percent_change":1877,"volume":1229,"transactions":9,"vwap":195},"2025-06-18",-0.33,{"date":1879,"open":1277,"high":1880,"low":784,"close":775,"change":823,"percent_change":1645,"volume":1519,"transactions":9,"vwap":775},"2025-06-17",34.14,{"date":1882,"open":1735,"high":1735,"low":777,"close":1724,"change":200,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1724},"2025-06-16",-0.89,27600,{"date":1886,"open":1887,"high":1888,"low":1366,"close":1366,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1366},"2025-06-13",34.46,34.57,-0.96,-2.78,27300,{"date":1893,"open":602,"high":1894,"low":245,"close":1888,"change":1059,"percent_change":146,"volume":1895,"transactions":9,"vwap":1888},"2025-06-12",34.88,13400,{"date":1897,"open":1888,"high":522,"low":1898,"close":279,"change":1206,"percent_change":1899,"volume":1900,"transactions":9,"vwap":279},"2025-06-11",34.23,0.61,18800,{"date":1902,"open":1234,"high":540,"low":195,"close":1898,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1898},"2025-06-10",0.65,1.94,25100,{"date":1907,"open":1338,"high":1215,"low":1092,"close":1769,"change":359,"percent_change":1098,"volume":1908,"transactions":9,"vwap":1769},"2025-06-09",25000,{"date":1910,"open":225,"high":1320,"low":820,"close":1911,"change":740,"percent_change":1467,"volume":848,"transactions":9,"vwap":1911},"2025-06-06",33.080002,{"date":1913,"open":1573,"high":1808,"low":784,"close":207,"change":238,"percent_change":239,"volume":1029,"transactions":9,"vwap":207},"2025-06-05",{"date":1915,"open":256,"high":256,"low":1271,"close":717,"change":1023,"percent_change":1916,"volume":1891,"transactions":9,"vwap":717},"2025-06-04",-1.75,{"date":1918,"open":1919,"high":256,"low":1353,"close":629,"change":112,"percent_change":632,"volume":1920,"transactions":9,"vwap":629},"2025-06-03",34.31,11200,{"date":1922,"open":640,"high":531,"low":1250,"close":753,"change":271,"percent_change":238,"volume":1004,"transactions":9,"vwap":753},"2025-06-02",{"date":1924,"open":1808,"high":705,"low":1808,"close":1857,"change":779,"percent_change":1925,"volume":1455,"transactions":9,"vwap":1857},"2025-05-30",1.5,{"date":1927,"open":1357,"high":1928,"low":719,"close":577,"change":823,"percent_change":886,"volume":1929,"transactions":9,"vwap":577},"2025-05-29",34.7,33300,{"date":1931,"open":1932,"high":1933,"low":248,"close":248,"change":1240,"percent_change":1934,"volume":1935,"transactions":9,"vwap":248},"2025-05-28",34.32,34.36,-2.06,20300,{"date":1937,"open":1938,"high":1939,"low":1211,"close":1887,"change":533,"percent_change":1940,"volume":1627,"transactions":9,"vwap":1887},"2025-05-27",34.26,34.55,1.35,{"date":1942,"open":1232,"high":762,"low":1366,"close":1250,"change":525,"percent_change":1329,"volume":1943,"transactions":9,"vwap":1250},"2025-05-23",22100,{"date":1945,"open":753,"high":753,"low":1609,"close":658,"change":615,"percent_change":1946,"volume":1326,"transactions":9,"vwap":658},"2025-05-22",-0.99,{"date":1948,"open":258,"high":258,"low":1949,"close":278,"change":188,"percent_change":588,"volume":1600,"transactions":9,"vwap":278},"2025-05-21",33.64,{"date":1951,"open":1250,"high":1939,"low":1250,"close":1857,"change":1287,"percent_change":979,"volume":1702,"transactions":9,"vwap":1857},"2025-05-20",{"date":1953,"open":1735,"high":1938,"low":1582,"close":762,"change":720,"percent_change":641,"volume":1954,"transactions":9,"vwap":762},"2025-05-19",54500,{"date":1956,"open":236,"high":1808,"low":236,"close":650,"change":769,"percent_change":1957,"volume":1958,"transactions":9,"vwap":650},"2025-05-16",1.28,29300,{"date":1960,"open":783,"high":1215,"low":783,"close":1210,"change":1149,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1210},"2025-05-15",2.92,87900,{"date":1964,"open":187,"high":1621,"low":918,"close":874,"change":1112,"percent_change":1965,"volume":1966,"transactions":9,"vwap":874},"2025-05-14",-1.12,42600,{"date":1968,"open":1261,"high":1198,"low":797,"close":1344,"change":1969,"percent_change":1970,"volume":825,"transactions":9,"vwap":1344},"2025-05-13",-0.57,-1.7,{"date":1972,"open":1928,"high":1973,"low":1734,"close":1734,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1734},"2025-05-12",34.92,-1.02,-2.96,71300,{"date":1978,"open":278,"high":1979,"low":1769,"close":601,"change":524,"percent_change":525,"volume":1721,"transactions":9,"vwap":601},"2025-05-09",35.029999,{"date":1981,"open":1898,"high":613,"low":638,"close":739,"change":1206,"percent_change":1899,"volume":1982,"transactions":9,"vwap":739},"2025-05-08",25300,{"date":1984,"open":439,"high":1985,"low":1898,"close":1938,"change":189,"percent_change":1934,"volume":1986,"transactions":9,"vwap":1938},"2025-05-07",35.37,30000,{"date":1988,"open":1989,"high":318,"low":1938,"close":1990,"change":824,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-05-06",34.79,34.98,2.07,13800,{"date":1994,"open":1995,"high":1995,"low":757,"close":567,"change":578,"percent_change":1155,"volume":1429,"transactions":9,"vwap":567},"2025-05-05",34.54,{"date":1997,"open":318,"high":318,"low":17,"close":630,"change":1998,"percent_change":1999,"volume":1474,"transactions":9,"vwap":630},"2025-05-02",-0.75,-2.12,{"date":2001,"open":419,"high":369,"low":288,"close":2002,"change":614,"percent_change":615,"volume":2003,"transactions":9,"vwap":2002},"2025-05-01",35.4,61300,{"date":2005,"open":2006,"high":2007,"low":1733,"close":405,"change":1899,"percent_change":2008,"volume":2009,"transactions":9,"vwap":405},"2025-04-30",34.96,35.99,1.75,52400,{"date":2011,"open":1353,"high":427,"low":1590,"close":429,"change":132,"percent_change":1298,"volume":2012,"transactions":9,"vwap":429},"2025-04-29",36100,{"date":2014,"open":753,"high":718,"low":1573,"close":734,"change":543,"percent_change":1216,"volume":2015,"transactions":9,"vwap":734},"2025-04-28",15600,{"date":2017,"open":1939,"high":306,"low":757,"close":629,"change":238,"percent_change":2018,"volume":2019,"transactions":9,"vwap":629},"2025-04-25",-1.24,23800,{"date":2021,"open":2022,"high":2022,"low":640,"close":307,"change":2023,"percent_change":2024,"volume":1358,"transactions":9,"vwap":307},"2025-04-24",35.48,-0.76,-2.14,{"date":2026,"open":2027,"high":329,"low":706,"close":405,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":405},"2025-04-23",35.25,0.67,1.92,87600,{"date":180,"open":550,"high":2032,"low":629,"close":496,"change":1065,"percent_change":378,"volume":1716,"transactions":9,"vwap":496},34.97]