[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATS":3,"homepage-market-summary":29,"stock-historical-ATS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ATS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"ATS Corporation","NYSE",null,"Common Stock","ATS Corp is engaged in planning, designing, building, commissioning and servicing automated manufacturing systems - including automation products and test solutions - for a broadly diversified base of customers. The company focuses in five key markets: life sciences, food & beverage, transportation, consumer products and energy. The Company's operations are reported as one operating segment, Automation Systems, which plans, allocates resources, builds capabilities and implements practices on a world-wide basis. The company has presence in Canada, United States, Germany, Italy, Other Europe, and Other.","7,500",false,{"close":15,"open":15,"high":16,"low":17,"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},18.26,18.39,17.99,18.03,0.23,1.28,167595.785403,2865,18.2103,35.82,17.7676,168867.94634677688,2.7,4216,{"status":30,"indices":31,"watchlist":75,"sectors":97,"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":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"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":88,"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},156191,57009654.533041,-23.85,"2025-04-22",[180,181,190,201,211,220,231,241,252,262,272,283,291,301,309,319,327,337,346,355,363,373,381,390,400,409,418,426,434,444,453,463,473,482,491,500,508,518,525,534,545,555,566,576,586,597,608,619,629,639,648,657,666,675,686,693,699,708,717,725,731,738,743,752,758,764,772,781,786,793,799,807,816,823,830,835,842,849,856,863,871,878,885,893,902,910,919,928,936,944,952,959,968,976,984,992,999,1007,1015,1022,1030,1039,1046,1054,1062,1069,1077,1086,1093,1101,1108,1117,1124,1131,1138,1146,1152,1160,1167,1174,1180,1188,1195,1201,1209,1214,1219,1225,1233,1239,1244,1253,1262,1270,1276,1281,1288,1294,1303,1311,1315,1323,1331,1338,1346,1352,1359,1366,1372,1375,1383,1389,1395,1403,1408,1416,1421,1428,1433,1441,1449,1453,1460,1467,1471,1477,1482,1491,1496,1500,1506,1512,1519,1526,1532,1540,1548,1553,1560,1565,1571,1577,1580,1586,1594,1600,1605,1612,1618,1624,1630,1636,1641,1647,1652,1657,1662,1667,1673,1677,1682,1689,1692,1696,1702,1707,1712,1719,1725,1732,1739,1746,1751,1758,1766,1773,1779,1785,1793,1799,1808,1815,1819,1824,1828,1834,1840,1847,1853,1859,1864,1869,1874,1877,1881,1885,1889,1894,1900,1903,1908,1915,1921,1927,1934,1940,1946,1951,1953,1958,1965,1969,1974,1978,1981,1988,1994,1999,2003,2010,2013,2017,2021,2026,2029,2032,2038,2042,2046,2050,2054,2058,2062,2065,2069,2074,2078,2081,2084,2090,2094,2098,2103,2106,2110,2114,2120,2123,2128,2134,2139,2145,2153,2158,2164,2170,2174,2179,2186,2191,2196,2202,2209,2212,2216,2218,2225,2233,2237,2243,2248,2252,2255,2261,2268,2272,2278,2281,2286,2291,2295,2299,2303,2309,2312,2316,2322,2326,2333,2338,2343,2346,2349,2353,2357,2363,2370,2374,2378,2383,2388,2394,2402,2407,2411,2414,2417,2420,2423,2428,2432,2438,2443,2448,2450,2453,2458,2465,2470,2475,2480,2485,2491,2497,2502],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":25,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",18.08,18.155,-0.02,-0.11,245869.618311,4599,17.953,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",18.3,18.43,18.04,18.05,-0.25,-1.37,263981.164219,4440,18.1709,{"date":202,"open":203,"high":204,"low":205,"close":192,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",18.82,19.03,18.28,-0.52,-2.76,153247.680479,3988,18.4873,{"date":212,"open":213,"high":213,"low":214,"close":203,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",19,18.62,-0.28,-1.47,303121.475807,3658,18.8249,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",19.06,19.16,18.855,19.1,0.21,1.11,201680.383703,2829,19.058,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",19.22,18.74,18.89,-0.32,-1.67,146548.7104,3224,18.9089,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",18.94,19.4,18.88,19.21,0.1,0.52,196224.082124,2757,19.19,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",19.45,19.04,19.11,-0.05,-0.26,188901.073657,3535,19.1586,{"date":263,"open":264,"high":265,"low":266,"close":223,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",19.37,19.375,18.97,-0.18,-0.93,176704.911859,3276,19.1996,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",19.25,19.48,19.005,19.34,0.17,0.89,273458.7814,3838,19.304,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":111,"percent_change":257,"volume":288,"transactions":289,"vwap":290},"2026-09-17",19.63,19.14,19.17,228696.3384,4002,19.275,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",19.29,19.46,18.96,19.18,0,316229.981628,5185,19.2099,{"date":302,"open":303,"high":304,"low":204,"close":296,"change":196,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",19.32,19.465,-1.29,292014.13746,4789,19.2301,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":19,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",18.71,19.51,18.64,19.43,1.2,460057.855268,6529,19.2256,{"date":320,"open":303,"high":321,"low":322,"close":323,"change":278,"percent_change":279,"volume":324,"transactions":325,"vwap":326},"2026-09-11",19.39,19.07,19.2,384872.587652,4348,19.1945,{"date":328,"open":329,"high":330,"low":331,"close":204,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",19.12,19.42,18.955,-0.33,-1.7,493442.428038,6230,19.0899,{"date":338,"open":314,"high":314,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",18.99,19.36,-0.07,-0.36,427086.700616,5870,19.2411,{"date":347,"open":348,"high":349,"low":264,"close":314,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",19.65,19.6685,-0.22,-1.12,222132.407203,4529,19.4695,{"date":356,"open":357,"high":348,"low":277,"close":348,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",19.5,0.08,0.41,392210.723697,6123,19.5411,{"date":364,"open":233,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",19.61,19.01,19.57,0.56,2.95,346196.187967,6587,19.4585,{"date":374,"open":375,"high":286,"low":376,"close":366,"change":248,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",18.59,18.41,2.81,368706.378538,6368,18.9221,{"date":382,"open":322,"high":329,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",18.42,18.49,-0.77,-4,214892.164854,4232,18.6387,{"date":391,"open":246,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",19.35,19.02,19.26,0.05,0.26,299178.494808,3396,19.2602,{"date":401,"open":402,"high":403,"low":245,"close":246,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",19.44,19.4666,-0.2,-1.03,244109.964144,4521,19.081,{"date":410,"open":411,"high":411,"low":303,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",19.85,19.41,-0.44,-2.22,234048.419044,3177,19.5072,{"date":419,"open":420,"high":421,"low":420,"close":411,"change":422,"percent_change":88,"volume":423,"transactions":424,"vwap":425},"2026-08-26",19.49,20.11,0.2,277157.063779,4381,19.8635,{"date":427,"open":428,"high":411,"low":264,"close":348,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",19.52,0.42,2.18,321215.300981,4829,19.6496,{"date":435,"open":348,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",19.71,19.045,19.23,-0.51,-2.58,251769.278357,4701,19.279,{"date":445,"open":275,"high":446,"low":392,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",19.79,19.74,0.46,2.39,134125.381467,3855,19.6306,{"date":454,"open":455,"high":456,"low":438,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",19.655,19.82,19.28,-0.49,-2.48,264601.545105,5227,19.4112,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",19.27,19.81,19.77,0.48,2.49,159788.325969,4104,19.6369,{"date":474,"open":475,"high":476,"low":323,"close":293,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",19.53,19.59,-0.3,-1.53,174868.233617,3865,19.4201,{"date":483,"open":484,"high":485,"low":475,"close":476,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",20.2,20.23,-0.72,-3.55,184881.179066,3753,19.7656,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":279,"volume":497,"transactions":498,"vwap":499},"2026-08-14",20.05,20.4,20.31,0.18,167558.513395,4016,20.2381,{"date":501,"open":494,"high":502,"low":503,"close":504,"change":350,"percent_change":72,"volume":505,"transactions":506,"vwap":507},"2026-08-13",20.43,20.083,20.13,118444.509857,2850,20.2131,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":404,"volume":515,"transactions":516,"vwap":517},"2026-08-12",20.63,20.7,20,20.35,-0.04,225303.176184,4161,20.2031,{"date":519,"open":446,"high":511,"low":446,"close":520,"change":136,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",20.39,3.35,339225.820462,5972,20.3934,{"date":526,"open":527,"high":527,"low":365,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",20.57,19.73,-1.4,-6.63,439857.613879,8403,19.943,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",20.66,21.78,20.38,21.13,0.6,2.92,428053.132908,6026,21.2847,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",24.57,19.135,20.53,-7.42,-26.55,1237889.430344,18445,21.5063,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",27.9,28.615,27.71,27.95,-0.21,-0.75,194121.463359,3461,28.0278,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",27.45,28.67,28.16,0.39,1.4,187580.806827,3546,28.1418,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",26.93,28,27.77,0.53,1.95,57157.282927,1862,27.6537,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",26.73,27.36,26.22,27.24,0.45,1.68,76631.438696,2054,27.0851,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",26.89,26.91,26.38,26.79,0.29,1.09,93969.007886,2478,26.6438,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",26.77,27.16,25.78,26.5,-0.47,-1.74,154098.206018,3403,26.593,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":146,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",26.31,27.04,26.3,26.97,1.43,107783.674182,2802,26.7757,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":278,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",26.52,26.83,25.65,26.59,0.64,111990.303458,2900,26.2885,{"date":640,"open":641,"high":642,"low":601,"close":643,"change":644,"percent_change":477,"volume":645,"transactions":646,"vwap":647},"2026-07-24",26.54,27,26.42,-0.08,140412.943394,2697,26.6069,{"date":649,"open":613,"high":650,"low":651,"close":613,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",27.02,26.26,-0.37,-1.38,165033.542001,3605,26.6328,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":395,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",26.6,27.185,26.87,0.19,82669.2858,2741,26.8749,{"date":667,"open":632,"high":668,"low":669,"close":670,"change":226,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",27.28,26.32,26.82,0.79,132902.276444,2575,26.8241,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",27.58,27.63,26.51,26.61,-0.97,-3.52,140657.36,3001,26.8257,{"date":687,"open":688,"high":689,"low":690,"close":677,"change":561,"percent_change":691,"volume":692,"transactions":9,"vwap":677},"2026-07-17",27.42,27.89,27.4,-0.76,78400,{"date":694,"open":695,"high":579,"low":695,"close":696,"change":126,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-16",27.19,27.79,1.46,82100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-15",27.01,27.47,26.96,27.39,0.22,0.81,106300,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-14",27.76,27.85,27.14,27.17,-0.13,-0.48,311600,{"date":718,"open":719,"high":720,"low":611,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",27.6,28.030001,27.3,-0.65,-2.33,110600,{"date":726,"open":727,"high":728,"low":560,"close":560,"change":226,"percent_change":729,"volume":730,"transactions":9,"vwap":560},"2026-07-10",28.02,28.54,0.76,97400,{"date":732,"open":688,"high":711,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",27.35,27.74,0.5,1.84,94500,{"date":739,"open":733,"high":733,"low":740,"close":591,"change":332,"percent_change":741,"volume":742,"transactions":9,"vwap":591},"2026-07-08",26.39,-1.2,143400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",28.2,28.33,27.41,27.57,-0.9,-3.16,244500,{"date":753,"open":754,"high":569,"low":754,"close":755,"change":671,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-06",27.94,28.47,2.85,198900,{"date":759,"open":760,"high":761,"low":688,"close":762,"change":458,"percent_change":615,"volume":763,"transactions":9,"vwap":762},"2026-07-02",28.32,28.61,27.68,189100,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",28.93,28.12,28.17,-0.61,-2.12,62100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",27.78,28.94,27.66,28.78,1.21,4.39,156700,{"date":782,"open":783,"high":783,"low":600,"close":748,"change":413,"percent_change":784,"volume":785,"transactions":9,"vwap":748},"2026-06-29",27.97,-1.57,162600,{"date":787,"open":788,"high":789,"low":690,"close":790,"change":186,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",27.73,28.13,28.01,-0.39,153900,{"date":794,"open":795,"high":796,"low":557,"close":767,"change":797,"percent_change":735,"volume":798,"transactions":9,"vwap":767},"2026-06-25",28.049999,28.49,0.14,107400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",27.34,28.07,27.98,0.65,2.38,165300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",27.31,27.61,27.13,27.33,-0.54,-1.94,201400,{"date":817,"open":762,"high":818,"low":762,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",28.19,27.87,-0.16,-0.57,129600,{"date":824,"open":825,"high":825,"low":826,"close":720,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":720},"2026-06-18",28.72,27.65,-0.29,-1.02,174300,{"date":831,"open":768,"high":832,"low":768,"close":760,"change":151,"percent_change":833,"volume":834,"transactions":9,"vwap":760},"2026-06-17",29.29,1.25,261000,{"date":836,"open":837,"high":838,"low":560,"close":783,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":783},"2026-06-16",28.44,28.71,-0.27,-0.96,125500,{"date":843,"open":844,"high":766,"low":788,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",28.11,28.24,0.87,3.18,218700,{"date":850,"open":642,"high":851,"low":852,"close":853,"change":52,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-12",27.43,26.66,27.37,1.82,267300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":468,"percent_change":854,"volume":862,"transactions":9,"vwap":861},"2026-06-11",26.56,26.95,26.17,26.88,228600,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",27.22,27.53,26.4,-1.14,-4.14,211200,{"date":872,"open":702,"high":873,"low":874,"close":875,"change":19,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",27.86,26.57,27.54,0.84,415300,{"date":879,"open":880,"high":881,"low":882,"close":809,"change":571,"percent_change":883,"volume":884,"transactions":9,"vwap":809},"2026-06-08",27.12,27.88,26.69,1.45,248700,{"date":886,"open":887,"high":767,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",27.96,26.71,26.92,-1.34,-4.74,273800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",28.97,29.1,27.8,28.26,-0.59,-2.05,163400,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",29.84,28.84,28.85,-1.01,-3.38,166700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",29.78,30.27,29.63,29.86,0.36,1.22,100700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",30.35,30.63,29.19,29.5,-1.42,-4.59,224400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":52,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-29",30.16,31.6,29.85,30.92,1.61,164900,{"date":937,"open":938,"high":939,"low":728,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",32.48,33.49,30.43,-4.84,-13.72,931000,{"date":945,"open":946,"high":24,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-27",34.65,34.55,35.27,0.57,1.64,219000,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":429,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-26",34.84,33.79,34.7,1.23,134600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",33.46,34.34,33.099998,34.28,1.29,3.91,101700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":540,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-21",32.22,33.0099983,31.8,32.99,1.85,66700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":541,"volume":983,"transactions":9,"vwap":981},"2026-05-20",31.81,32.43,31.45,32.39,0.92,87400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":715,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-19",31.59,31.96,30.9,31.47,-1.5,110300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":257,"percent_change":820,"volume":998,"transactions":9,"vwap":997},"2026-05-18",31.71,32.46,31.53,31.95,93400,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",31.86,32.61,32,-0.41,-1.27,135800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":439,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",33.24,33.25,32.14,32.41,-1.55,116800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":791,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",33.35,33.65,32.92,-1.17,133100,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",34.22,32.89,33.31,-0.94,-2.74,124400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",35.12,35.24,34.16,34.25,-1.13,-3.19,84200,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":158,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",34.33,35.7,35.38,2.14,172900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":540,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",34.31,34.74,33.92,34.64,1.76,131700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":839,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-06",34.67,35.060001,33.74,34.040001,-0.79,309600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1048,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1048},"2026-05-05",32.29,34.46,2.2,6.85,244600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":404,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-04",32.32,32.62,31.76,32.11,-0.62,134900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-01",32.45,32.73,31.94,32.31,-0.14,-0.43,82800,{"date":1087,"open":1088,"high":1002,"low":1089,"close":1079,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1079},"2026-04-30",31.65,31.33,1.08,3.44,177800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1084,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",31.69,31.89,31.27,31.37,-1.35,229000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":972,"change":1005,"percent_change":1106,"volume":1107,"transactions":9,"vwap":972},"2026-04-28",32.6,33.17,30.42,-3.84,183800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",33.2,33.8,33.049999,33.07,0.03,0.09,112400,{"date":1118,"open":1119,"high":1041,"low":1120,"close":1121,"change":840,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-24",34.27,33.029999,33.040001,-2.82,196900,{"date":1125,"open":1120,"high":1126,"low":1072,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",34.21,34,0.83,2.5,127200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1104,"change":146,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1104},"2026-04-22",33.44,33.53,32.67,1.16,123600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":332,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",32.98,33.48,32.59,32.79,-1,152300,{"date":1147,"open":1148,"high":1149,"low":1082,"close":1150,"change":126,"percent_change":917,"volume":1151,"transactions":9,"vwap":1150},"2026-04-20",32.47,33.33,33.12,121300,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",31.9,33.26,32.72,1.42,4.54,186600,{"date":1161,"open":1162,"high":980,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-16",30.77,31.3,0.47,1.52,71200,{"date":1168,"open":986,"high":1169,"low":1170,"close":1171,"change":691,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-15",31.98,30.72,30.83,-2.41,106100,{"date":1175,"open":1176,"high":1177,"low":1089,"close":986,"change":395,"percent_change":1178,"volume":1179,"transactions":9,"vwap":986},"2026-04-14",31.54,32.0099983,0.16,61700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1176,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1176},"2026-04-13",30.45,31.67,30.14,0.85,2.77,78600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1114,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",31,30.46,30.69,0.01,63800,{"date":1196,"open":921,"high":1197,"low":921,"close":1198,"change":151,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",30.81,30.68,1.15,97700,{"date":1202,"open":1203,"high":1204,"low":924,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",30.030001,30.61,30.33,2.04,7.21,121200,{"date":1210,"open":898,"high":1211,"low":734,"close":1212,"change":1084,"percent_change":990,"volume":1213,"transactions":9,"vwap":1212},"2026-04-07",28.6,28.29,240900,{"date":1215,"open":845,"high":1216,"low":844,"close":825,"change":396,"percent_change":1217,"volume":1218,"transactions":9,"vwap":825},"2026-04-06",28.76,0.91,95000,{"date":1220,"open":818,"high":1221,"low":711,"close":1222,"change":413,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",29.09,28.46,-1.52,89500,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",28.51,29.61,28.9,0.7,2.48,103400,{"date":1234,"open":702,"high":1235,"low":1236,"close":745,"change":1090,"percent_change":1237,"volume":1238,"transactions":9,"vwap":745},"2026-03-31",28.53,27.1,3.98,173500,{"date":1240,"open":1241,"high":1241,"low":600,"close":880,"change":840,"percent_change":1242,"volume":1243,"transactions":9,"vwap":880},"2026-03-30",28.3,-3.42,200500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-27",29.2,29.21,27.83,28.08,-1.51,-5.1,185300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",29.95,30.73,29.54,29.59,-0.8,-2.63,141500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":45,"volume":1269,"transactions":9,"vwap":1267},"2026-03-25",30.6,30.7,29.87,30.39,0.3,133200,{"date":1271,"open":1272,"high":1170,"low":1273,"close":1272,"change":652,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-24",30.09,30.049999,-1.21,169500,{"date":1277,"open":1190,"high":1278,"low":940,"close":1191,"change":1268,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1191},"2026-03-23",31.64,0.99,174800,{"date":1282,"open":1283,"high":1283,"low":1284,"close":930,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":930},"2026-03-20",31.11,29.79,-0.89,-2.87,193200,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1060,"percent_change":459,"volume":1293,"transactions":9,"vwap":1292},"2026-03-19",31.21,30.21,31.049999,216200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",30.84,32.51,30.51,31.84,1.26,4.12,360800,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-17",28.98,30.67,30.58,1.73,6,183500,{"date":1312,"open":819,"high":1313,"low":819,"close":906,"change":965,"percent_change":1314,"volume":792,"transactions":9,"vwap":906},"2026-03-16",28.92,4.68,{"date":1316,"open":1317,"high":1318,"low":589,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-13",28.79,29.12,27.56,-0.85,-2.99,210000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":197,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-12",29.31,29.42,28.15,28.41,-4.6,327600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":912,"change":350,"percent_change":1336,"volume":1337,"transactions":9,"vwap":912},"2026-03-11",30.11,30.32,29.58,-0.73,156300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":342,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",30.3,30.65,29.82,30,-1.19,191700,{"date":1347,"open":1228,"high":1307,"low":1221,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-09",30.36,0.13,0.43,219400,{"date":1353,"open":1354,"high":1355,"low":1284,"close":1356,"change":681,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-06",30.54,30.71,30.23,-3.11,201900,{"date":1360,"open":1361,"high":1071,"low":1306,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-05",31.97,31.2,-1.06,-3.29,117500,{"date":1367,"open":1368,"high":1156,"low":1369,"close":1370,"change":297,"percent_change":297,"volume":1371,"transactions":9,"vwap":1370},"2026-03-04",32.63,32.080002,32.26,201700,{"date":1373,"open":1177,"high":979,"low":1097,"close":1370,"change":821,"percent_change":615,"volume":1374,"transactions":9,"vwap":1370},"2026-03-03",245300,{"date":1376,"open":1377,"high":1140,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-02",31.39,31.23,32.83,0.88,2.75,128700,{"date":1384,"open":1385,"high":1386,"low":986,"close":997,"change":813,"percent_change":1387,"volume":1388,"transactions":9,"vwap":997},"2026-02-27",32.049999,32.4,-1.66,156400,{"date":1390,"open":1074,"high":1391,"low":1392,"close":1393,"change":1349,"percent_change":126,"volume":1394,"transactions":9,"vwap":1393},"2026-02-26",32.58,32.09,32.49,141700,{"date":1396,"open":1103,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-25",32.64,32.2,32.36,-0.15,-0.46,110100,{"date":1404,"open":1405,"high":1140,"low":1299,"close":1297,"change":146,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1297},"2026-02-24",32.33,1.18,163900,{"date":1409,"open":1410,"high":1156,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-23",32.3,31.68,32.13,-0.7,-2.13,172500,{"date":1417,"open":1418,"high":971,"low":1419,"close":1379,"change":1268,"percent_change":982,"volume":1420,"transactions":9,"vwap":1379},"2026-02-20",32.44,32.23,177300,{"date":1422,"open":1423,"high":1424,"low":1290,"close":1425,"change":59,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-19",31.28,32.69,32.53,3.8,164100,{"date":1429,"open":996,"high":996,"low":1430,"close":1431,"change":215,"percent_change":1285,"volume":1432,"transactions":9,"vwap":1431},"2026-02-18",30.74,31.34,133500,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-17",30.94,32.21,31.62,0.44,1.41,164300,{"date":1442,"open":1443,"high":1444,"low":1348,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-13",30.8,31.35,31.18,0.34,1.1,128600,{"date":1450,"open":1451,"high":1377,"low":1291,"close":1296,"change":358,"percent_change":396,"volume":1452,"transactions":9,"vwap":1296},"2026-02-12",30.96,153600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":813,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-11",31.46,30.38,30.76,-1.73,166400,{"date":1461,"open":1273,"high":1462,"low":1463,"close":1163,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1163},"2026-02-10",31.83,29.69,1.35,4.51,306800,{"date":1468,"open":1266,"high":1255,"low":1326,"close":1255,"change":1469,"percent_change":19,"volume":1470,"transactions":9,"vwap":1255},"2026-02-09",0.07,178600,{"date":1472,"open":1473,"high":1378,"low":1473,"close":1474,"change":949,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-06",29.6,29.88,1.94,225900,{"date":1478,"open":1479,"high":930,"low":1480,"close":1325,"change":1027,"percent_change":1357,"volume":1481,"transactions":9,"vwap":1325},"2026-02-05",29.66,29.02,312000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-04",29.37,31.66,29.11,30.25,1.86,6.55,318300,{"date":1492,"open":1493,"high":1211,"low":1493,"close":1494,"change":1446,"percent_change":778,"volume":1495,"transactions":9,"vwap":1494},"2026-02-03",27.81,28.39,154000,{"date":1497,"open":1494,"high":1317,"low":690,"close":795,"change":1004,"percent_change":1498,"volume":1499,"transactions":9,"vwap":795},"2026-02-02",-1.44,261900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1222,"change":413,"percent_change":1223,"volume":1505,"transactions":9,"vwap":1222},"2026-01-30",28.74,28.88,28.040001,192300,{"date":1507,"open":1247,"high":1508,"low":1509,"close":1229,"change":257,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1229},"2026-01-29",29.28,28.35,-0.17,141900,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1344,"volume":1518,"transactions":9,"vwap":1516},"2026-01-28",29.53,28.59,28.95,-0.35,131800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":395,"percent_change":278,"volume":1525,"transactions":9,"vwap":1524},"2026-01-27",29.26,29.73,29.040001,29.3,176300,{"date":1527,"open":924,"high":1514,"low":1528,"close":1529,"change":1084,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-26",28.96,29.25,-1.45,120200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":982,"volume":1539,"transactions":9,"vwap":1537},"2026-01-23",29.48,29.92,29.36,29.68,0.27,100000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":705,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-22",29.44,29.83,29.15,29.41,0.75,189400,{"date":1549,"open":1550,"high":1335,"low":783,"close":923,"change":917,"percent_change":1551,"volume":1552,"transactions":9,"vwap":923},"2026-01-21",28.31,4.36,127400,{"date":1554,"open":1555,"high":1258,"low":1556,"close":783,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":783},"2026-01-20",29.18,26.85,-2.67,-8.71,494100,{"date":1561,"open":1306,"high":988,"low":1340,"close":1562,"change":1563,"percent_change":571,"volume":1564,"transactions":9,"vwap":1562},"2026-01-16",30.64,0.12,113500,{"date":1566,"open":1356,"high":1567,"low":1568,"close":1569,"change":146,"percent_change":1300,"volume":1570,"transactions":9,"vwap":1569},"2026-01-15",31.030001,29.93,30.52,143700,{"date":1572,"open":1573,"high":930,"low":1574,"close":1184,"change":368,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1184},"2026-01-14",29.62,29.4,1.89,83300,{"date":1578,"open":1537,"high":1537,"low":1247,"close":1335,"change":714,"percent_change":413,"volume":1579,"transactions":9,"vwap":1335},"2026-01-13",64400,{"date":1581,"open":1582,"high":1343,"low":728,"close":1583,"change":1217,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-12",28.64,29.71,3.16,105100,{"date":1587,"open":1582,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-09",29,28.38,28.8,0.37,1.3,75000,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":341,"percent_change":196,"volume":1599,"transactions":9,"vwap":1598},"2026-01-08",28.89,28.18,28.43,108300,{"date":1601,"open":896,"high":896,"low":1212,"close":1602,"change":769,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-07",28.5,-2.1,74300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1486,"change":358,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1486},"2026-01-06",29.049999,29.22,28.68,0.28,102700,{"date":1613,"open":768,"high":1614,"low":1249,"close":1615,"change":1616,"percent_change":1617,"volume":1021,"transactions":9,"vwap":1615},"2026-01-05",29.27,29.030001,1.14,4.09,{"date":1619,"open":1620,"high":1598,"low":1621,"close":689,"change":151,"percent_change":1622,"volume":1623,"transactions":9,"vwap":689},"2026-01-02",27.82,27.67,1.27,122400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":875,"change":258,"percent_change":1027,"volume":1629,"transactions":9,"vwap":875},"2025-12-31",27.84,27.99,27.32,70400,{"date":1631,"open":689,"high":1632,"low":1633,"close":897,"change":1083,"percent_change":1634,"volume":1635,"transactions":9,"vwap":897},"2025-12-30",28.1,27.64,-0.5,58100,{"date":1637,"open":1241,"high":1638,"low":710,"close":754,"change":458,"percent_change":1639,"volume":1640,"transactions":9,"vwap":754},"2025-12-29",28.36,-1.72,117100,{"date":1642,"open":1643,"high":1644,"low":768,"close":1598,"change":19,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1598},"2025-12-26",28.23,28.63,0.82,47800,{"date":1648,"open":1649,"high":1649,"low":745,"close":745,"change":477,"percent_change":1650,"volume":1651,"transactions":9,"vwap":745},"2025-12-24",28.55,-1.05,25100,{"date":1653,"open":569,"high":569,"low":1654,"close":1602,"change":1655,"percent_change":581,"volume":1656,"transactions":9,"vwap":1602},"2025-12-23",27.69,0.15,99600,{"date":1658,"open":1659,"high":1502,"low":1659,"close":1509,"change":468,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1509},"2025-12-22",27.93,1.72,137700,{"date":1663,"open":1633,"high":819,"low":1664,"close":819,"change":705,"percent_change":1665,"volume":1666,"transactions":9,"vwap":819},"2025-12-19",27.27,0.8,111000,{"date":1668,"open":880,"high":845,"low":1669,"close":826,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":826},"2025-12-18",26.99,1.05,3.95,154800,{"date":1674,"open":1654,"high":1654,"low":858,"close":659,"change":741,"percent_change":1675,"volume":1676,"transactions":9,"vwap":659},"2025-12-17",-4.32,59300,{"date":1678,"open":632,"high":898,"low":634,"close":897,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":897},"2025-12-16",0.96,3.58,112000,{"date":1683,"open":678,"high":678,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-15",26.62,26.84,-0.69,-2.51,61800,{"date":1690,"open":819,"high":844,"low":1691,"close":866,"change":267,"percent_change":722,"volume":1676,"transactions":9,"vwap":866},"2025-12-12",27.38,{"date":1693,"open":1621,"high":1620,"low":1694,"close":559,"change":1563,"percent_change":1350,"volume":1695,"transactions":9,"vwap":559},"2025-12-11",27.44,99500,{"date":1697,"open":695,"high":1698,"low":599,"close":1699,"change":448,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-10",27.91,27.59,1.7,114300,{"date":1703,"open":1704,"high":1705,"low":650,"close":811,"change":185,"percent_change":341,"volume":1706,"transactions":9,"vwap":811},"2025-12-09",27.2,27.46,44900,{"date":1708,"open":690,"high":1699,"low":642,"close":1709,"change":186,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-08",27.15,-0.4,94300,{"date":1713,"open":1714,"high":668,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-05",26.43,27.26,1.06,4.05,110400,{"date":1720,"open":1721,"high":882,"low":1721,"close":1722,"change":1723,"percent_change":1044,"volume":1724,"transactions":9,"vwap":1722},"2025-12-04",25.75,26.2,0.55,72800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":633,"change":359,"percent_change":1730,"volume":1731,"transactions":9,"vwap":633},"2025-12-03",25.2,25.66,25.14,1.62,60700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":111,"percent_change":514,"volume":1738,"transactions":9,"vwap":1737},"2025-12-02",25.33,25.34,24.89,25.24,56400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":258,"percent_change":828,"volume":1745,"transactions":9,"vwap":1744},"2025-12-01",25.54,25.85,25.15,25.25,67500,{"date":1747,"open":1721,"high":1721,"low":1748,"close":1749,"change":186,"percent_change":1084,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",25.38,25.51,61400,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":368,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-26",24.84,25.73,25.62,2.23,107200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":541,"volume":1765,"transactions":9,"vwap":1763},"2025-11-25",24.5,25.09,24.46,25.059999,0.71,142500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1115,"percent_change":1591,"volume":1772,"transactions":9,"vwap":1771},"2025-11-24",24.12,24.37,23.85,24.35,207400,{"date":1774,"open":1775,"high":1760,"low":1776,"close":1775,"change":1777,"percent_change":358,"volume":1778,"transactions":9,"vwap":1775},"2025-11-21",24.26,24.13,0.02,185200,{"date":1780,"open":1729,"high":1749,"low":1781,"close":1782,"change":1634,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-20",24.19,24.24,-2.02,152100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1710,"volume":1792,"transactions":9,"vwap":1790},"2025-11-19",24.81,24.98,24.68,24.74,-0.1,81600,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1753,"change":332,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1753},"2025-11-18",25.43,24.59,-1.31,103700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-17",25.58,25.88,25.16,25.17,-0.66,-2.56,101500,{"date":1809,"open":1810,"high":642,"low":1811,"close":1812,"change":907,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-14",26.37,25.8,25.83,-3.76,136000,{"date":1816,"open":865,"high":812,"low":882,"close":1685,"change":477,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1685},"2025-11-13",-1.11,151400,{"date":1820,"open":1821,"high":1822,"low":701,"close":712,"change":332,"percent_change":741,"volume":1823,"transactions":9,"vwap":712},"2025-11-12",27.5,27.7,116400,{"date":1825,"open":1826,"high":881,"low":668,"close":702,"change":106,"percent_change":705,"volume":1827,"transactions":9,"vwap":702},"2025-11-11",27.52,90800,{"date":1829,"open":712,"high":1830,"low":880,"close":747,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":747},"2025-11-10",27.62,0.58,2.16,103900,{"date":1835,"open":579,"high":579,"low":1836,"close":632,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":632},"2025-11-07",26.12,-1.32,-4.69,111600,{"date":1841,"open":1842,"high":1343,"low":1843,"close":1327,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1327},"2025-11-06",29.45,28.14,-1.41,-4.77,153800,{"date":1848,"open":1556,"high":1583,"low":1556,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-05",29.56,2.83,10.59,157000,{"date":1854,"open":1855,"high":1856,"low":1836,"close":588,"change":1857,"percent_change":1320,"volume":1858,"transactions":9,"vwap":588},"2025-11-04",26.55,26.98,-0.23,112600,{"date":1860,"open":1694,"high":1694,"low":1861,"close":703,"change":1634,"percent_change":1862,"volume":1863,"transactions":9,"vwap":703},"2025-11-03",26.49,-1.82,105700,{"date":1865,"open":852,"high":788,"low":1866,"close":1705,"change":1128,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1705},"2025-10-31",26.33,3.12,129200,{"date":1870,"open":1704,"high":591,"low":1871,"close":1871,"change":1686,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-30",26.63,-2.53,174200,{"date":1875,"open":591,"high":580,"low":642,"close":1628,"change":1655,"percent_change":1723,"volume":1876,"transactions":9,"vwap":1628},"2025-10-29",115900,{"date":1878,"open":591,"high":1694,"low":701,"close":713,"change":1193,"percent_change":1879,"volume":1880,"transactions":9,"vwap":713},"2025-10-28",0.04,40200,{"date":1882,"open":812,"high":747,"low":701,"close":611,"change":1115,"percent_change":1883,"volume":1884,"transactions":9,"vwap":611},"2025-10-27",0.33,64000,{"date":1886,"open":801,"high":589,"low":1669,"close":1887,"change":247,"percent_change":1591,"volume":1888,"transactions":9,"vwap":1887},"2025-10-24",27.07,56900,{"date":1890,"open":1891,"high":1892,"low":882,"close":624,"change":146,"percent_change":625,"volume":1893,"transactions":9,"vwap":624},"2025-10-23",26.78,27.030001,69200,{"date":1895,"open":1896,"high":1556,"low":1897,"close":634,"change":332,"percent_change":1898,"volume":1899,"transactions":9,"vwap":634},"2025-10-22",26.81,26.23,-1.23,65000,{"date":1901,"open":679,"high":624,"low":679,"close":889,"change":1268,"percent_change":116,"volume":1902,"transactions":9,"vwap":889},"2025-10-21",67800,{"date":1904,"open":1722,"high":1684,"low":1722,"close":1684,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1684},"2025-10-20",0.63,2.42,38400,{"date":1909,"open":621,"high":1910,"low":1911,"close":1912,"change":458,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-17",26.48,25.9,25.99,-1.85,62000,{"date":1916,"open":1910,"high":1917,"low":1918,"close":1910,"change":496,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1910},"2025-10-16",26.65,26.19,0.68,90600,{"date":1922,"open":1923,"high":610,"low":1924,"close":623,"change":258,"percent_change":1925,"volume":1926,"transactions":9,"vwap":623},"2025-10-15",26.75,26.09,-0.98,83400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":858,"change":52,"percent_change":1932,"volume":1933,"transactions":9,"vwap":858},"2025-10-14",25.71,26.68,25.46,1.88,97600,{"date":1935,"open":1721,"high":1918,"low":1936,"close":1937,"change":1919,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-13",25.6,26.07,2.68,49500,{"date":1941,"open":643,"high":1942,"low":1943,"close":1944,"change":840,"percent_change":1945,"volume":1085,"transactions":9,"vwap":1944},"2025-10-10",26.44,25.35,25.39,-3.64,{"date":1947,"open":679,"high":858,"low":1948,"close":1949,"change":404,"percent_change":562,"volume":1950,"transactions":9,"vwap":1949},"2025-10-09",26.16,26.35,71500,{"date":1952,"open":659,"high":680,"low":601,"close":1855,"change":496,"percent_change":1919,"volume":1038,"transactions":9,"vwap":1855},"2025-10-08",{"date":1954,"open":1856,"high":1955,"low":669,"close":1810,"change":791,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1810},"2025-10-07",27.040001,-1.46,70800,{"date":1959,"open":1960,"high":1960,"low":631,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-06",27.18,26.76,-0.12,-0.45,92900,{"date":1966,"open":601,"high":611,"low":601,"close":861,"change":949,"percent_change":1967,"volume":1968,"transactions":9,"vwap":861},"2025-10-03",2.17,81900,{"date":1970,"open":659,"high":659,"low":1971,"close":621,"change":1972,"percent_change":1973,"volume":1382,"transactions":9,"vwap":621},"2025-10-02",26.08,-0.09,-0.34,{"date":1975,"open":1976,"high":1892,"low":1976,"close":867,"change":422,"percent_change":729,"volume":1977,"transactions":9,"vwap":867},"2025-10-01",26.1,119800,{"date":1979,"open":1866,"high":1866,"low":633,"close":1722,"change":1962,"percent_change":1401,"volume":1980,"transactions":9,"vwap":1722},"2025-09-30",76000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":669,"change":1831,"percent_change":1986,"volume":1987,"transactions":9,"vwap":669},"2025-09-29",26.01,26.36,25.63,2.25,138700,{"date":1989,"open":1990,"high":1810,"low":1991,"close":1992,"change":813,"percent_change":900,"volume":1993,"transactions":9,"vwap":1992},"2025-09-26",26.34,25.67,25.74,149700,{"date":1995,"open":599,"high":599,"low":1996,"close":1996,"change":1320,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-25",26.28,-3.13,43200,{"date":2000,"open":1633,"high":1621,"low":1961,"close":811,"change":2001,"percent_change":653,"volume":2002,"transactions":9,"vwap":811},"2025-09-24",-0.38,84800,{"date":2004,"open":560,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":990,"volume":2009,"transactions":9,"vwap":2007},"2025-09-23",28.34,27.49,27.51,-0.42,54200,{"date":2011,"open":762,"high":1659,"low":702,"close":1659,"change":1469,"percent_change":121,"volume":2012,"transactions":9,"vwap":1659},"2025-09-22",57100,{"date":2014,"open":2015,"high":2015,"low":748,"close":873,"change":1973,"percent_change":1274,"volume":2016,"transactions":9,"vwap":873},"2025-09-19",28.45,162300,{"date":2018,"open":760,"high":728,"low":2019,"close":745,"change":395,"percent_change":496,"volume":2020,"transactions":9,"vwap":745},"2025-09-18",27.55,100800,{"date":2022,"open":1643,"high":2023,"low":579,"close":1327,"change":422,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1327},"2025-09-17",28.77,0.72,146400,{"date":2027,"open":1493,"high":1627,"low":1633,"close":560,"change":705,"percent_change":671,"volume":2028,"transactions":9,"vwap":560},"2025-09-16",88000,{"date":2030,"open":1694,"high":1626,"low":642,"close":788,"change":468,"percent_change":1052,"volume":2031,"transactions":9,"vwap":788},"2025-09-15",128100,{"date":2033,"open":2019,"high":1699,"low":2034,"close":2035,"change":477,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-12",27.09,27.25,-1.09,114400,{"date":2039,"open":859,"high":1830,"low":859,"close":2019,"change":876,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2019},"2025-09-11",3.14,119000,{"date":2043,"open":2044,"high":1704,"low":852,"close":888,"change":714,"percent_change":715,"volume":2045,"transactions":9,"vwap":888},"2025-09-10",26.8,70100,{"date":2047,"open":677,"high":677,"low":588,"close":1685,"change":1413,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1685},"2025-09-09",-2.54,104200,{"date":2051,"open":776,"high":776,"low":2052,"close":875,"change":341,"percent_change":196,"volume":2053,"transactions":9,"vwap":875},"2025-09-08",27.29,67100,{"date":2055,"open":2056,"high":1249,"low":704,"close":810,"change":422,"percent_change":37,"volume":2057,"transactions":9,"vwap":810},"2025-09-05",27.48,136900,{"date":2059,"open":632,"high":1694,"low":2060,"close":747,"change":735,"percent_change":1488,"volume":2061,"transactions":9,"vwap":747},"2025-09-04",26.74,150100,{"date":2063,"open":602,"high":650,"low":588,"close":600,"change":2064,"percent_change":350,"volume":1899,"transactions":9,"vwap":600},"2025-09-03",-0.06,{"date":2066,"open":721,"high":812,"low":610,"close":624,"change":562,"percent_change":2067,"volume":2068,"transactions":9,"vwap":624},"2025-09-02",-2.71,130400,{"date":2070,"open":678,"high":897,"low":589,"close":2071,"change":278,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-29",27.72,0.62,166800,{"date":2075,"open":589,"high":1830,"low":2076,"close":2019,"change":126,"percent_change":2077,"volume":2068,"transactions":9,"vwap":2019},"2025-08-28",27.21,1.47,{"date":2079,"open":713,"high":702,"low":1856,"close":1709,"change":2080,"percent_change":1686,"volume":1280,"transactions":9,"vwap":1709},"2025-08-27",-0.19,{"date":2082,"open":859,"high":853,"low":578,"close":801,"change":1438,"percent_change":950,"volume":2083,"transactions":9,"vwap":801},"2025-08-26",118600,{"date":2085,"open":1821,"high":1821,"low":1896,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-25",26.9,-0.64,-2.32,58000,{"date":2091,"open":1896,"high":762,"low":1917,"close":875,"change":1380,"percent_change":2092,"volume":2093,"transactions":9,"vwap":875},"2025-08-22",3.3,194900,{"date":2095,"open":1891,"high":2086,"low":2096,"close":852,"change":196,"percent_change":268,"volume":2097,"transactions":9,"vwap":852},"2025-08-21",26.46,87200,{"date":2099,"open":1664,"high":1664,"low":2100,"close":600,"change":1517,"percent_change":2101,"volume":2102,"transactions":9,"vwap":600},"2025-08-20",26.86,-1.28,74700,{"date":2104,"open":1319,"high":1822,"low":1960,"close":1715,"change":561,"percent_change":691,"volume":2105,"transactions":9,"vwap":1715},"2025-08-19",55300,{"date":2107,"open":774,"high":774,"low":2052,"close":702,"change":1857,"percent_change":2108,"volume":2109,"transactions":9,"vwap":702},"2025-08-18",-0.83,86900,{"date":2111,"open":2112,"high":755,"low":826,"close":1822,"change":1805,"percent_change":723,"volume":2113,"transactions":9,"vwap":1822},"2025-08-15",28.37,186900,{"date":2115,"open":2116,"high":1609,"low":802,"close":1638,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1638},"2025-08-14",28.58,-0.6,-2.07,91000,{"date":2121,"open":895,"high":896,"low":1211,"close":1528,"change":2122,"percent_change":1090,"volume":1382,"transactions":9,"vwap":1528},"2025-08-13",0.31,{"date":2124,"open":1523,"high":1523,"low":2112,"close":2125,"change":1972,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-12",28.65,-0.31,146200,{"date":2129,"open":2130,"high":2131,"low":727,"close":1502,"change":368,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1502},"2025-08-11",28.21,28.83,1.99,132200,{"date":2135,"open":2136,"high":2136,"low":789,"close":1597,"change":890,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1597},"2025-08-08",29.64,-4.54,123500,{"date":2140,"open":1463,"high":2141,"low":2142,"close":2143,"change":216,"percent_change":891,"volume":2144,"transactions":9,"vwap":2143},"2025-08-07",30.4,28.75,29.52,282300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1230,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-06",30.56,31.059999,30.31,30.99,2.31,192700,{"date":2154,"open":2149,"high":1192,"low":2155,"close":2156,"change":1193,"percent_change":1114,"volume":2157,"transactions":9,"vwap":2156},"2025-08-05",30.02,30.29,76200,{"date":2159,"open":1273,"high":1340,"low":2160,"close":2161,"change":1350,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-04",29.89,30.28,1.44,52000,{"date":2165,"open":2160,"high":2166,"low":2167,"close":932,"change":1634,"percent_change":2168,"volume":2169,"transactions":9,"vwap":932},"2025-08-01",30.12,29.38,-1.65,120500,{"date":2171,"open":1264,"high":2172,"low":913,"close":921,"change":652,"percent_change":741,"volume":2173,"transactions":9,"vwap":921},"2025-07-31",31.01,184500,{"date":2175,"open":1098,"high":1098,"low":2176,"close":1170,"change":899,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1170},"2025-07-30",30.53,-1.88,140200,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":414,"volume":2185,"transactions":9,"vwap":2183},"2025-07-29",32.28,31.02,31.31,-0.71,156100,{"date":2187,"open":2188,"high":2188,"low":1299,"close":2189,"change":404,"percent_change":1075,"volume":2190,"transactions":9,"vwap":2189},"2025-07-28",32.24,32.02,93600,{"date":2192,"open":2193,"high":2181,"low":2194,"close":970,"change":949,"percent_change":2195,"volume":2016,"transactions":9,"vwap":970},"2025-07-25",31.82,31.5,1.8,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1088,"change":603,"percent_change":982,"volume":2201,"transactions":9,"vwap":1088},"2025-07-24",31.78,32.5,31.56,239400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1438,"percent_change":1157,"volume":2208,"transactions":9,"vwap":2207},"2025-07-23",31.26,31.52,31.15,31.36,153200,{"date":2210,"open":1451,"high":1283,"low":1105,"close":933,"change":395,"percent_change":1178,"volume":2211,"transactions":9,"vwap":933},"2025-07-22",86300,{"date":2213,"open":1437,"high":994,"low":2214,"close":2215,"change":715,"percent_change":478,"volume":2190,"transactions":9,"vwap":2215},"2025-07-21",30.86,30.87,{"date":2217,"open":2194,"high":2200,"low":2150,"close":1444,"change":496,"percent_change":1831,"volume":1232,"transactions":9,"vwap":1444},"2025-07-18",{"date":2219,"open":2220,"high":1098,"low":2221,"close":2222,"change":2223,"percent_change":2040,"volume":2224,"transactions":9,"vwap":2222},"2025-07-17",30.26,29.98,31.17,0.95,107000,{"date":2226,"open":1474,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-07-16",30.41,29.46,30.22,0.61,2.06,151300,{"date":2234,"open":1272,"high":2229,"low":1473,"close":1228,"change":791,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1228},"2025-07-15",-1.3,98000,{"date":2238,"open":1842,"high":2239,"low":2240,"close":1343,"change":52,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1343},"2025-07-14",30.15,29.23,1.66,121900,{"date":2244,"open":1544,"high":1284,"low":2245,"close":2246,"change":514,"percent_change":1083,"volume":2247,"transactions":9,"vwap":2246},"2025-07-11",29.13,29.51,125100,{"date":2249,"open":832,"high":915,"low":1644,"close":2250,"change":603,"percent_change":1279,"volume":2251,"transactions":9,"vwap":2250},"2025-07-10",29.55,146000,{"date":2253,"open":1508,"high":2167,"low":777,"close":1521,"change":396,"percent_change":66,"volume":2254,"transactions":9,"vwap":1521},"2025-07-09",317100,{"date":2256,"open":2257,"high":2257,"low":2258,"close":1588,"change":2087,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1588},"2025-07-08",29.77,28.99,-2.16,312700,{"date":2262,"open":2263,"high":2264,"low":1318,"close":2136,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2136},"2025-07-07",29.24,31.29,-2.85,-8.77,643600,{"date":2269,"open":1080,"high":1080,"low":1071,"close":1393,"change":267,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1393},"2025-07-03",-0.55,34000,{"date":2273,"open":2274,"high":1135,"low":2275,"close":1135,"change":804,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1135},"2025-07-02",31.87,31.57,2.03,129300,{"date":2279,"open":1183,"high":1297,"low":1183,"close":2189,"change":797,"percent_change":1438,"volume":2280,"transactions":9,"vwap":2189},"2025-07-01",79700,{"date":2282,"open":2198,"high":2283,"low":2194,"close":2284,"change":496,"percent_change":949,"volume":2285,"transactions":9,"vwap":2284},"2025-06-30",32.029999,31.88,94600,{"date":2287,"open":1011,"high":1011,"low":1097,"close":2288,"change":258,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-27",31.7,-0.81,75800,{"date":2292,"open":1444,"high":2189,"low":2264,"close":987,"change":846,"percent_change":2293,"volume":2294,"transactions":9,"vwap":987},"2025-06-26",2.8,65300,{"date":2296,"open":1098,"high":1098,"low":1171,"close":2297,"change":477,"percent_change":840,"volume":2298,"transactions":9,"vwap":2297},"2025-06-25",31.09,55700,{"date":2300,"open":1097,"high":2301,"low":1197,"close":1377,"change":52,"percent_change":2302,"volume":1914,"transactions":9,"vwap":1377},"2025-06-24",31.51,1.59,{"date":2304,"open":2305,"high":2306,"low":2307,"close":988,"change":396,"percent_change":1185,"volume":2308,"transactions":9,"vwap":988},"2025-06-23",30.66,31.08,30.34,113300,{"date":2310,"open":1198,"high":1435,"low":940,"close":1562,"change":1791,"percent_change":332,"volume":2311,"transactions":9,"vwap":1562},"2025-06-20",81400,{"date":2313,"open":2314,"high":2182,"low":1562,"close":1430,"change":1972,"percent_change":827,"volume":2315,"transactions":9,"vwap":1430},"2025-06-18",30.88,66100,{"date":2317,"open":1567,"high":2318,"low":2319,"close":1171,"change":2001,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1171},"2025-06-17",31.19,30.57,-1.22,70600,{"date":2323,"open":1198,"high":980,"low":1198,"close":1290,"change":2024,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1290},"2025-06-16",2.36,89400,{"date":2327,"open":2328,"high":2329,"low":2149,"close":2330,"change":2270,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-13",30.55,30.79,30.49,-1.77,59600,{"date":2334,"open":2335,"high":2207,"low":1265,"close":2336,"change":395,"percent_change":1178,"volume":2337,"transactions":9,"vwap":2336},"2025-06-12",30.89,31.040001,70000,{"date":2339,"open":2214,"high":2340,"low":2341,"close":2150,"change":496,"percent_change":1831,"volume":2342,"transactions":9,"vwap":2150},"2025-06-11",31.22,30.59,73700,{"date":2344,"open":1256,"high":1377,"low":1291,"close":1197,"change":603,"percent_change":2223,"volume":2345,"transactions":9,"vwap":1197},"2025-06-10",108900,{"date":2347,"open":2348,"high":1170,"low":1568,"close":1569,"change":146,"percent_change":1300,"volume":1933,"transactions":9,"vwap":1569},"2025-06-09",30.44,{"date":2350,"open":1184,"high":1334,"low":2351,"close":1184,"change":146,"percent_change":20,"volume":2352,"transactions":9,"vwap":1184},"2025-06-06",29.94,155600,{"date":2354,"open":1266,"high":2355,"low":1335,"close":2356,"change":1083,"percent_change":614,"volume":1852,"transactions":9,"vwap":2356},"2025-06-05",30.2,29.76,{"date":2358,"open":2359,"high":1184,"low":2136,"close":2360,"change":1178,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-04",29.91,29.9,0.54,169000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":87,"volume":1280,"transactions":9,"vwap":2368},"2025-06-03",28.73,30.37,28.7,29.74,0.97,{"date":2371,"open":1317,"high":2372,"low":1550,"close":2023,"change":404,"percent_change":1686,"volume":2373,"transactions":9,"vwap":2023},"2025-06-02",29.07,148200,{"date":2375,"open":2229,"high":2149,"low":2367,"close":895,"change":1898,"percent_change":2376,"volume":2377,"transactions":9,"vwap":895},"2025-05-30",-4.07,206800,{"date":2379,"open":2380,"high":1198,"low":762,"close":2355,"change":2080,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2355},"2025-05-29",29.059999,-0.63,196200,{"date":2384,"open":2385,"high":2385,"low":2386,"close":1267,"change":1857,"percent_change":562,"volume":2387,"transactions":9,"vwap":1267},"2025-05-28",30.62,30.08,167400,{"date":2389,"open":2360,"high":2194,"low":2390,"close":2385,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2385},"2025-05-27",29.67,5.07,19.84,744800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":268,"volume":2401,"transactions":9,"vwap":2399},"2025-05-23",25.45,25.93,25.3,25.55,-0.24,85700,{"date":2403,"open":643,"high":643,"low":1728,"close":2404,"change":2184,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-22",25.79,-2.68,140100,{"date":2408,"open":1659,"high":754,"low":1942,"close":613,"change":2409,"percent_change":2410,"volume":958,"transactions":9,"vwap":613},"2025-05-21",-1.69,-6,{"date":2412,"open":2413,"high":1509,"low":677,"close":818,"change":278,"percent_change":2230,"volume":1261,"transactions":9,"vwap":818},"2025-05-20",28.09,{"date":2415,"open":853,"high":2413,"low":1664,"close":727,"change":496,"percent_change":804,"volume":2416,"transactions":9,"vwap":727},"2025-05-19",42400,{"date":2418,"open":897,"high":2413,"low":1826,"close":1626,"change":247,"percent_change":916,"volume":2419,"transactions":9,"vwap":1626},"2025-05-16",64200,{"date":2421,"open":802,"high":802,"low":880,"close":734,"change":236,"percent_change":868,"volume":2422,"transactions":9,"vwap":734},"2025-05-15",109700,{"date":2424,"open":2413,"high":1494,"low":1620,"close":2425,"change":2426,"percent_change":186,"volume":2427,"transactions":9,"vwap":2425},"2025-05-14",28.059999,-0.03,93300,{"date":2429,"open":880,"high":1241,"low":1856,"close":2413,"change":2430,"percent_change":2431,"volume":2345,"transactions":9,"vwap":2413},"2025-05-13",1.12,4.15,{"date":2433,"open":2434,"high":642,"low":2435,"close":624,"change":1406,"percent_change":2436,"volume":2437,"transactions":9,"vwap":624},"2025-05-12",26.58,26.14,4.58,114000,{"date":2439,"open":1734,"high":2440,"low":1804,"close":2404,"change":1831,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2404},"2025-05-09",25.87,2.3,112700,{"date":2444,"open":2399,"high":2445,"low":1743,"close":2446,"change":267,"percent_change":2184,"volume":2447,"transactions":9,"vwap":2446},"2025-05-08",25.89,25.21,246900,{"date":2449,"open":1911,"high":1911,"low":1727,"close":1944,"change":341,"percent_change":839,"volume":2045,"transactions":9,"vwap":1944},"2025-05-07",{"date":2451,"open":1727,"high":633,"low":1727,"close":1931,"change":1115,"percent_change":151,"volume":2452,"transactions":9,"vwap":1931},"2025-05-06",48000,{"date":2454,"open":2455,"high":2455,"low":1734,"close":2456,"change":413,"percent_change":333,"volume":2457,"transactions":9,"vwap":2456},"2025-05-05",25.94,25.37,64300,{"date":2459,"open":612,"high":2460,"low":1734,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-02",26.15,25.81,0.59,2.34,169600,{"date":2466,"open":1743,"high":1991,"low":1753,"close":2467,"change":106,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-01",25.22,0.24,87600,{"date":2471,"open":2472,"high":1744,"low":2473,"close":1803,"change":514,"percent_change":820,"volume":2474,"transactions":9,"vwap":1803},"2025-04-30",24.97,24.48,115400,{"date":2476,"open":2477,"high":1936,"low":2478,"close":1727,"change":332,"percent_change":305,"volume":2479,"transactions":9,"vwap":1727},"2025-04-29",25.53,24.75,87700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2477,"change":19,"percent_change":1217,"volume":2002,"transactions":9,"vwap":2477},"2025-04-28",25.31,25.91,25.23,{"date":2486,"open":2487,"high":2456,"low":2488,"close":2398,"change":396,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2398},"2025-04-25",24.99,24.86,1.04,50200,{"date":2492,"open":2493,"high":2477,"low":2494,"close":2495,"change":1655,"percent_change":540,"volume":2496,"transactions":9,"vwap":2495},"2025-04-24",24.65,24.41,25.040001,113000,{"date":2498,"open":2499,"high":2467,"low":1762,"close":1736,"change":1217,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1736},"2025-04-23",24.56,3.79,151100,{"date":178,"open":1770,"high":2503,"low":2504,"close":2505,"change":1349,"percent_change":1723,"volume":2506,"transactions":9,"vwap":2505},24.17,23.7,23.98,91100]