[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECML":3,"homepage-market-summary":27,"stock-historical-ECML":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ECML","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Euclidean Fundamental Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1596,0.459376,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},39.8931,39.6148,0.2783,0.7,16.072,42.4317,31.8,3769.003610664,76.1,844,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},28.715,5274,1924950.902666,38.93,"2025-04-22",[179,182,191,199,209,217,223,231,239,247,255,262,269,276,284,292,299,305,313,320,327,333,340,347,355,362,368,375,383,389,396,403,412,419,428,437,444,451,459,465,473,480,488,494,502,508,517,528,536,544,551,557,565,572,579,587,594,600,606,614,620,628,635,640,646,652,657,665,671,675,682,688,691,698,706,711,718,725,730,736,741,746,751,756,760,765,772,779,786,791,796,802,808,814,819,824,829,836,840,846,850,855,859,864,868,873,878,883,887,894,898,905,909,914,917,922,926,931,936,942,947,951,955,959,965,971,975,979,984,989,994,999,1004,1009,1016,1020,1025,1030,1034,1039,1043,1047,1051,1055,1060,1064,1068,1073,1077,1084,1092,1096,1100,1103,1108,1113,1117,1122,1127,1131,1136,1143,1147,1151,1156,1161,1165,1170,1173,1177,1183,1187,1192,1196,1200,1206,1209,1215,1218,1222,1226,1230,1234,1238,1243,1251,1257,1262,1267,1271,1274,1278,1282,1287,1291,1296,1300,1307,1311,1316,1319,1322,1326,1332,1338,1342,1346,1351,1355,1359,1363,1366,1371,1375,1381,1386,1393,1398,1402,1406,1410,1416,1421,1425,1430,1434,1439,1444,1447,1453,1457,1460,1464,1471,1477,1482,1488,1491,1497,1504,1509,1514,1521,1524,1527,1532,1537,1542,1546,1551,1554,1558,1562,1565,1569,1573,1577,1582,1588,1593,1597,1602,1607,1611,1615,1620,1625,1630,1637,1643,1647,1652,1657,1661,1666,1670,1674,1678,1682,1688,1694,1697,1701,1705,1711,1716,1722,1728,1734,1740,1746,1752,1759,1766,1771,1776,1781,1785,1789,1792,1798,1803,1808,1814,1818,1824,1829,1832,1836,1841,1845,1851,1856,1859,1864,1868,1872,1876,1880,1884,1889,1894,1899,1905,1911,1916,1921,1926,1932,1936,1942,1947,1951,1957,1962,1967,1973,1978,1983,1987,1992,1998,2003,2009,2014,2020,2025,2030,2035,2039,2041,2047,2051,2057,2064,2070,2077,2084,2090,2095,2100,2104,2108,2114,2118],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},16,39.829,{"date":183,"open":184,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",39.22,39.19,0.3512,0.89,4256.072,51,39.2442,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",39.2636,-0.1399,-0.36,15.072,15,39.4147,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",39.32,39.4035,39.3,-0.17,-0.43,238.137,19,39.3162,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",39.5735,-0.3573,-0.89,122.097,17,39.6867,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":49,"volume":21,"transactions":221,"vwap":222},"2026-09-25",39.9308,0.1946,20,39.7964,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",39.7362,-0.1945,-0.49,18.0721,18,39.8376,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":229,"vwap":238},"2026-09-23",40.15,39.9307,-0.4795,-1.19,515.072,40.1465,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",40.4102,-0.1414,-0.35,13.072,13,40.5796,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",40.5516,-0.3876,-0.95,21.97164,24,40.7282,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":180,"vwap":261},"2026-09-18",40.9392,-0.4188,-1.01,18.072,41.0382,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":245,"vwap":268},"2026-09-17",41.358,0.1987,0.48,12.072,41.4117,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":253,"vwap":275},"2026-09-16",41.1593,-0.2935,-0.71,56.072,41.4269,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":215,"vwap":283},"2026-09-15",41.39,41.4528,0.0741,0.18,435.072,41.3928,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",41.3787,-0.0995,-0.24,63.165,22,41.4419,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":129,"volume":296,"transactions":297,"vwap":298},"2026-09-11",41.4782,0.3209,17.598203,21,41.4681,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":196,"transactions":215,"vwap":304},"2026-09-10",41.1573,-0.3996,-0.96,41.2333,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":62,"vwap":312},"2026-09-09",41.73,41.5569,-0.1425,-0.34,534.100721,41.7004,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":229,"vwap":319},"2026-09-08",41.6994,-0.3051,-0.73,19.072,41.8806,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":253,"vwap":326},"2026-09-04",42.0045,-0.1843,-0.44,55.072,41.9932,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":119,"volume":331,"transactions":221,"vwap":332},"2026-09-03",42.1888,0.1056,20.072,42.2002,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":221,"vwap":339},"2026-09-02",42.0832,0.4034,0.97,137.072,42.0934,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":297,"vwap":346},"2026-09-01",41.6798,-0.2311,-0.55,71.072,41.904,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-31",41.9109,-0.1602,-0.38,96.403903,28,41.9001,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":62,"vwap":361},"2026-08-28",42.0711,-0.0581,-0.14,27.3777,42.1461,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":204,"volume":366,"transactions":290,"vwap":367},"2026-08-27",42.1292,-0.0716,68.3777,42.1094,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":207,"vwap":374},"2026-08-26",42.2008,-0.0466,-0.11,21.3777,42.3412,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-25",42.2474,-0.0241,-0.06,53.3777,23,42.1287,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":350,"percent_change":351,"volume":386,"transactions":387,"vwap":388},"2026-08-24",42.2715,93.8777,34,42.4306,{"date":390,"open":22,"high":22,"low":22,"close":22,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",0.6516,1.56,127.4777,32,42.4026,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":221,"vwap":402},"2026-08-20",41.7801,-0.0884,-0.21,45.3777,41.883,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-19",42.04,41.8685,0.3432,0.83,204.3777,30,42.0604,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":207,"vwap":418},"2026-08-18",41.5253,-0.0841,-0.2,80.3777,42.0823,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":310,"volume":425,"transactions":426,"vwap":427},"2026-08-17",41.59,41.63,41.6094,-0.142,14481.3777,49,41.5978,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",41.78,41.7514,0.2074,0.5,457.3777,27,41.7709,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":266,"volume":442,"transactions":180,"vwap":443},"2026-08-13",41.55,41.544,0.1989,115.3777,41.5435,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":410,"vwap":450},"2026-08-12",41.3451,0.2366,0.58,169.3777,41.1966,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":215,"vwap":458},"2026-08-11",41.175,41.1085,-0.1019,-0.25,2460.3777,41.1755,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":373,"transactions":215,"vwap":464},"2026-08-10",41.2104,0.2094,0.51,41.0718,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":229,"vwap":472},"2026-08-07",40.56,41.001,0.5329,1.32,1125.3777,40.6051,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":273,"volume":478,"transactions":197,"vwap":479},"2026-08-06",40.55,40.4681,-0.2908,1165.3777,40.5575,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":62,"vwap":487},"2026-08-05",40.75,40.7589,-0.0321,-0.08,295.3777,40.7918,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":56,"volume":492,"transactions":229,"vwap":493},"2026-08-04",40.791,0.479,19.3777,40.4335,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":20,"volume":500,"transactions":381,"vwap":501},"2026-08-03",40.19,40.37,40.312,0.2805,2627.3777,40.2728,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":485,"volume":506,"transactions":215,"vwap":507},"2026-07-31",40.0315,-0.033,102.3777,39.886,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":435,"vwap":516},"2026-07-30",40.29,39.8,40.0645,-0.3735,-0.92,4080.6289,40.1155,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",40.62,40.7,40.41,40.438,-0.041,-0.1,24417.344321,57,40.455,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":229,"vwap":535},"2026-07-28",40.34,40.479,0.6554,1.65,4856.3299,40.3426,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":221,"vwap":543},"2026-07-27",39.85,39.8236,0.1762,0.44,103529.6289,39.8501,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":245,"vwap":550},"2026-07-24",39.6474,0.4527,1.16,10.3711,39.6025,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":197,"transactions":180,"vwap":556},"2026-07-23",39.1947,-0.3065,-0.78,39.2625,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",39.5012,-0.1155,-0.29,136,14,39.6242,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":570,"vwap":571},"2026-07-21",39.6167,0.3325,0.85,10,39.3764,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":577,"vwap":578},"2026-07-20",39.2842,-0.2115,-0.54,12,39.4044,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":197,"vwap":586},"2026-07-17",39.51,39.4957,-0.1786,-0.45,206,39.5181,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":577,"vwap":593},"2026-07-16",39.6743,0.4143,1.06,60,39.6795,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":149,"volume":598,"transactions":229,"vwap":599},"2026-07-15",39.26,0.1354,342,39.2561,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":227,"volume":604,"transactions":570,"vwap":605},"2026-07-14",39.1246,-0.193,11,39.2584,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":245,"vwap":613},"2026-07-13",39.46,39.3176,0.1616,0.41,1520.370278,39.4596,{"date":615,"open":616,"high":185,"low":617,"close":617,"change":618,"percent_change":124,"volume":619,"transactions":9,"vwap":617},"2026-07-10",39.16,39.156,0.156,200,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":623},"2026-07-09",38.99,39,38.96,0.262,0.68,17200,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-08",38.73,38.738,-0.321,-0.82,100,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":400,"volume":619,"transactions":9,"vwap":638},"2026-07-07",39.040001,39.058998,-0.083,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":619,"transactions":9,"vwap":643},"2026-07-06",39.080002,39.142,0.002,0.01,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":611,"percent_change":591,"volume":651,"transactions":9,"vwap":649},"2026-07-02",38.97,39.14,38.87,1200,{"date":653,"open":648,"high":648,"low":630,"close":630,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":630},"2026-07-01",0.04,0.1,1900,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-30",38.72,38.63,38.69,-0.088,-0.23,90900,{"date":666,"open":630,"high":667,"low":630,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-29",38.778,-0.155,-0.4,400,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":129,"volume":634,"transactions":9,"vwap":673},"2026-06-26",38.933,0.3,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":619,"transactions":9,"vwap":679},"2026-06-25",38.66,38.625,38.633,0.227,0.59,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":634,"transactions":9,"vwap":685},"2026-06-24",38.42,38.406,0.199,0.52,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":668,"percent_change":669,"volume":634,"transactions":9,"vwap":690},"2026-06-23",38.207,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":619,"transactions":9,"vwap":695},"2026-06-22",38.44,38.36,38.362,0.136,0.36,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-18",38.23,38.22,38.226,0.107,0.28,6300,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":634,"transactions":9,"vwap":708},"2026-06-17",38.119,-0.468,-1.21,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-16",38.88,38.587,-0.144,-0.37,75000,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-15",38.98,38.731,-0.438,-1.12,10000,{"date":726,"open":596,"high":596,"low":727,"close":727,"change":728,"percent_change":729,"volume":634,"transactions":9,"vwap":727},"2026-06-12",39.169,0.26,0.67,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":634,"transactions":9,"vwap":733},"2026-06-11",38.906,38.909,0.522,1.36,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":634,"transactions":9,"vwap":738},"2026-06-10",38.387,-0.323,-0.83,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":634,"transactions":9,"vwap":743},"2026-06-09",38.71,0.497,1.3,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":618,"percent_change":611,"volume":750,"transactions":9,"vwap":749},"2026-06-08",38.25,38.213,13200,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":634,"transactions":9,"vwap":753},"2026-06-05",38.056999,-0.469,-1.22,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":408,"volume":634,"transactions":9,"vwap":758},"2026-06-04",38.526,0.316,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":634,"transactions":9,"vwap":762},"2026-06-03",38.21,0.059,0.15,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":611,"volume":771,"transactions":9,"vwap":769},"2026-06-02",38.099998,38.18,38.151,0.155,3300,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-01",37.78,37.996,0.485,1.29,45300,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-29",37.5,37.511,-0.273,-0.72,800,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":634,"transactions":9,"vwap":788},"2026-05-28",37.784,-0.531,-1.39,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":634,"transactions":9,"vwap":793},"2026-05-27",38.315,0.102,0.27,{"date":797,"open":798,"high":749,"low":798,"close":749,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":749},"2026-05-26",38.15,0.303,0.8,2700,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":619,"transactions":9,"vwap":805},"2026-05-22",37.93,37.91,0.242,0.64,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":654,"volume":813,"transactions":9,"vwap":811},"2026-05-21",37.68,37.668,0.014,700,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":634,"transactions":9,"vwap":816},"2026-05-20",37.654,0.446,1.2,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":634,"transactions":9,"vwap":821},"2026-05-19",37.208,-0.383,-1.02,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":634,"transactions":9,"vwap":826},"2026-05-18",37.591,0.21,0.56,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-15",37.6,37.381,-0.568,-1.5,2900,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":227,"volume":634,"transactions":9,"vwap":838},"2026-05-14",37.949,-0.185,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":359,"volume":835,"transactions":9,"vwap":844},"2026-05-13",38.080002,38.16,38.134,-0.055,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":379,"volume":634,"transactions":9,"vwap":848},"2026-05-12",38.189,-0.023,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":634,"transactions":9,"vwap":852},"2026-05-11",38.212,0.089,0.23,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":626,"volume":634,"transactions":9,"vwap":857},"2026-05-08",38.123,0.257,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":634,"transactions":9,"vwap":861},"2026-05-07",37.866,-0.409,-1.07,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":124,"volume":634,"transactions":9,"vwap":866},"2026-05-06",38.275,0.153,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":634,"transactions":9,"vwap":870},"2026-05-05",38.122,0.472,1.25,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":634,"transactions":9,"vwap":875},"2026-05-04",37.65,-0.325,-0.86,{"date":879,"open":767,"high":767,"low":880,"close":880,"change":881,"percent_change":882,"volume":670,"transactions":9,"vwap":880},"2026-05-01",37.975,-0.199,-0.52,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":872,"volume":634,"transactions":9,"vwap":885},"2026-04-30",38.174,0.473,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-29",37.71,37.701,-0.18,-0.48,2000,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":561,"percent_change":897,"volume":634,"transactions":9,"vwap":896},"2026-04-28",37.881,-0.76,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-27",38.12,38.171,0.235,0.62,218000,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":584,"volume":634,"transactions":9,"vwap":907},"2026-04-24",37.936,-0.171,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":634,"transactions":9,"vwap":911},"2026-04-23",38.107,0.148,0.39,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":696,"percent_change":697,"volume":634,"transactions":9,"vwap":916},"2026-04-22",37.959,{"date":918,"open":900,"high":900,"low":919,"close":919,"change":920,"percent_change":687,"volume":921,"transactions":9,"vwap":919},"2026-04-21",37.823,0.197,500,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":913,"volume":634,"transactions":9,"vwap":924},"2026-04-20",37.626,0.147,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":634,"transactions":9,"vwap":928},"2026-04-17",37.479,0.532,1.44,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":634,"transactions":9,"vwap":933},"2026-04-16",36.947,0.042,0.11,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":619,"transactions":9,"vwap":939},"2026-04-15",37.0099983,36.905,-0.388,-1.04,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":634,"transactions":9,"vwap":944},"2026-04-14",37.293,-0.056,-0.15,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":687,"volume":634,"transactions":9,"vwap":949},"2026-04-13",37.349,0.194,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":740,"volume":634,"transactions":9,"vwap":953},"2026-04-10",37.155,-0.311,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":913,"volume":634,"transactions":9,"vwap":957},"2026-04-09",37.466,0.145,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":619,"transactions":9,"vwap":962},"2026-04-08",37.2,37.321,0.716,1.96,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":670,"transactions":9,"vwap":968},"2026-04-07",36.71,36.605,-0.047,-0.13,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":687,"volume":634,"transactions":9,"vwap":973},"2026-04-06",36.652,0.189,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":663,"volume":634,"transactions":9,"vwap":977},"2026-04-02",36.463,-0.084,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":634,"transactions":9,"vwap":981},"2026-04-01",36.547,0.218,0.6,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":634,"transactions":9,"vwap":986},"2026-03-31",36.329,0.562,1.57,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":634,"transactions":9,"vwap":991},"2026-03-30",35.767,-0.101,-0.28,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":634,"transactions":9,"vwap":996},"2026-03-27",35.868,-0.147,-0.41,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":634,"transactions":9,"vwap":1001},"2026-03-26",36.014999,-0.113,-0.31,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":634,"transactions":9,"vwap":1006},"2026-03-25",36.128,0.277,0.77,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-24",35.28,35.851,0.454,1.28,150000,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":964,"volume":634,"transactions":9,"vwap":1018},"2026-03-23",35.397,0.681,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":634,"transactions":9,"vwap":1022},"2026-03-20",34.716,-0.476,-1.35,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":634,"transactions":9,"vwap":1027},"2026-03-19",35.192,-0.044,-0.12,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":823,"volume":634,"transactions":9,"vwap":1032},"2026-03-18",35.236,-0.362,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":448,"volume":619,"transactions":9,"vwap":1037},"2026-03-17",35.6,35.598,0.205,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":266,"volume":634,"transactions":9,"vwap":1041},"2026-03-16",35.393,0.169,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":351,"volume":634,"transactions":9,"vwap":1045},"2026-03-13",35.224,-0.136,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":303,"volume":634,"transactions":9,"vwap":1049},"2026-03-12",35.36,-0.344,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":935,"percent_change":1054,"volume":634,"transactions":9,"vwap":1053},"2026-03-11",35.704,0.31,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":634,"transactions":9,"vwap":1057},"2026-03-10",35.594,-0.235,-0.66,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":149,"volume":634,"transactions":9,"vwap":1062},"2026-03-09",35.829,0.126,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":723,"volume":634,"transactions":9,"vwap":1066},"2026-03-06",35.703,-0.403,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":634,"transactions":9,"vwap":1070},"2026-03-05",36.106,-0.547,-1.49,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":104,"percent_change":1076,"volume":634,"transactions":9,"vwap":1075},"2026-03-04",36.653,0.16,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-03",36.049999,36.593,-0.492,-1.33,10200,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-02",36.91,37.09,37.084999,0.031,0.08,600,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":288,"volume":634,"transactions":9,"vwap":1094},"2026-02-27",37.054001,-0.091,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":654,"volume":634,"transactions":9,"vwap":1098},"2026-02-26",37.145,0.016,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":934,"percent_change":935,"volume":634,"transactions":9,"vwap":1102},"2026-02-25",37.129,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":634,"transactions":9,"vwap":1105},"2026-02-24",37.087002,0.321,0.87,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":634,"transactions":9,"vwap":1110},"2026-02-23",36.766,-0.391,-1.05,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1090,"percent_change":1116,"volume":634,"transactions":9,"vwap":1115},"2026-02-20",37.157,0.22,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":634,"transactions":9,"vwap":1119},"2026-02-19",37.077,-0.256,-0.69,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":634,"transactions":9,"vwap":1124},"2026-02-18",37.333,0.302,0.82,{"date":1128,"open":938,"high":1129,"low":938,"close":1129,"change":1130,"percent_change":195,"volume":813,"transactions":9,"vwap":1129},"2026-02-17",37.030998,-0.135,{"date":1132,"open":961,"high":961,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":634,"transactions":9,"vwap":1133},"2026-02-13",37.166,0.613,1.68,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-12",36.65,36.553,-0.455,-1.23,9000,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":114,"volume":634,"transactions":9,"vwap":1145},"2026-02-11",37.0079994,0.412,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1008,"volume":634,"transactions":9,"vwap":1149},"2026-02-10",36.596,0.279,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":634,"transactions":9,"vwap":1153},"2026-02-09",36.317,-0.081,-0.22,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":634,"transactions":9,"vwap":1158},"2026-02-06",36.398,0.568,1.59,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":243,"percent_change":1164,"volume":634,"transactions":9,"vwap":1163},"2026-02-05",35.83,-0.97,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":634,"transactions":9,"vwap":1167},"2026-02-04",36.18,0.329,0.92,{"date":1171,"open":1172,"high":1172,"low":1012,"close":1012,"change":680,"percent_change":807,"volume":619,"transactions":9,"vwap":1012},"2026-02-03",35.86,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":187,"volume":634,"transactions":9,"vwap":1175},"2026-02-02",35.624,0.313,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":634,"transactions":9,"vwap":1180},"2026-01-30",35.14,35.311,-0.315,-0.88,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":687,"volume":634,"transactions":9,"vwap":1185},"2026-01-29",35.626,0.185,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":634,"transactions":9,"vwap":1189},"2026-01-28",35.441,0.025,0.07,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":227,"volume":634,"transactions":9,"vwap":1194},"2026-01-27",35.416,-0.175,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":946,"volume":634,"transactions":9,"vwap":1198},"2026-01-26",35.591,-0.052,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":634,"transactions":9,"vwap":1203},"2026-01-23",35.66,35.643,-0.204,-0.57,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1028,"percent_change":1029,"volume":634,"transactions":9,"vwap":1208},"2026-01-22",35.847,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":634,"transactions":9,"vwap":1212},"2026-01-21",35.885,35.891,0.751,2.14,{"date":1216,"open":1179,"high":1179,"low":1179,"close":1179,"change":1217,"percent_change":897,"volume":634,"transactions":9,"vwap":1179},"2026-01-20",-0.268,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":236,"volume":634,"transactions":9,"vwap":1220},"2026-01-16",35.408,-0.427,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":591,"volume":634,"transactions":9,"vwap":1224},"2026-01-15",35.835,0.375,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":281,"volume":634,"transactions":9,"vwap":1228},"2026-01-14",35.46,0.064,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":655,"volume":634,"transactions":9,"vwap":1232},"2026-01-13",35.396,0.036,{"date":1235,"open":1049,"high":1049,"low":1049,"close":1049,"change":1236,"percent_change":1237,"volume":634,"transactions":9,"vwap":1049},"2026-01-12",0.121,0.34,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":634,"transactions":9,"vwap":1240},"2026-01-09",35.239,0.507,1.46,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-01-08",34.52,34.732,34.51,0.554,1.62,27100,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1024,"volume":1256,"transactions":9,"vwap":1254},"2026-01-07",34.565,34.178,-0.467,3200,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":634,"transactions":9,"vwap":1259},"2026-01-06",34.645,0.271,0.79,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":634,"transactions":9,"vwap":1264},"2026-01-05",34.374,0.536,1.58,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":745,"volume":634,"transactions":9,"vwap":1269},"2026-01-02",33.838,0.434,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":954,"percent_change":514,"volume":634,"transactions":9,"vwap":1273},"2025-12-31",33.404,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":645,"volume":634,"transactions":9,"vwap":1276},"2025-12-30",33.715,0.004,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1059,"volume":634,"transactions":9,"vwap":1280},"2025-12-29",33.711,-0.224,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":634,"transactions":9,"vwap":1284},"2025-12-26",33.935,0.045,0.13,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1054,"volume":619,"transactions":9,"vwap":1289},"2025-12-24",33.89,0.106,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":634,"transactions":9,"vwap":1293},"2025-12-23",33.784,-0.551,-1.6,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":49,"volume":634,"transactions":9,"vwap":1298},"2025-12-22",34.335,0.167,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":946,"volume":921,"transactions":9,"vwap":1305},"2025-12-19",34.215,34.27,34.16,34.168,-0.051,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":485,"volume":634,"transactions":9,"vwap":1309},"2025-12-18",34.219,-0.028,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":634,"transactions":9,"vwap":1313},"2025-12-17",34.247,-0.024,-0.07,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":243,"percent_change":259,"volume":634,"transactions":9,"vwap":1318},"2025-12-16",34.271,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1028,"percent_change":970,"volume":634,"transactions":9,"vwap":1321},"2025-12-15",34.621,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":205,"volume":619,"transactions":9,"vwap":1324},"2025-12-12",34.665,-0.151,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":541,"percent_change":1014,"volume":1331,"transactions":9,"vwap":1330},"2025-12-11",34.74,34.851,34.816,300,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":634,"transactions":9,"vwap":1335},"2025-12-10",34.125,34.376,0.894,2.67,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":372,"volume":634,"transactions":9,"vwap":1340},"2025-12-09",33.482,-0.036,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1182,"volume":634,"transactions":9,"vwap":1344},"2025-12-08",33.518,-0.299,{"date":1347,"open":387,"high":387,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":619,"transactions":9,"vwap":1348},"2025-12-05",33.817,-0.009,-0.03,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":663,"volume":634,"transactions":9,"vwap":1353},"2025-12-04",33.826,-0.077,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":591,"volume":634,"transactions":9,"vwap":1357},"2025-12-03",33.903,0.355,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":524,"volume":634,"transactions":9,"vwap":1361},"2025-12-02",33.548,-0.034,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1154,"percent_change":288,"volume":634,"transactions":9,"vwap":1365},"2025-12-01",33.582,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":634,"transactions":9,"vwap":1368},"2025-11-28",33.663,0.03,0.09,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1008,"volume":634,"transactions":9,"vwap":1373},"2025-11-26",33.633,0.258,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":670,"transactions":9,"vwap":1378},"2025-11-25",33.31,33.375,0.715,2.19,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":634,"transactions":9,"vwap":1383},"2025-11-24",32.66,0.093,0.29,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":656,"transactions":9,"vwap":1390},"2025-11-21",31.88,32.71,32.567,0.767,2.41,{"date":1394,"open":1395,"high":1395,"low":23,"close":23,"change":1396,"percent_change":1112,"volume":1397,"transactions":9,"vwap":23},"2025-11-20",31.94,-0.336,6100,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":195,"volume":634,"transactions":9,"vwap":1400},"2025-11-19",32.136,-0.117,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":854,"percent_change":1405,"volume":634,"transactions":9,"vwap":1404},"2025-11-18",32.253,0.72,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":576,"percent_change":1409,"volume":634,"transactions":9,"vwap":1408},"2025-11-17",32.022999,-1.66,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":619,"transactions":9,"vwap":1413},"2025-11-14",32.6,32.563,-0.104,-0.32,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":634,"transactions":9,"vwap":1418},"2025-11-13",32.667,-0.245,-0.74,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":144,"volume":634,"transactions":9,"vwap":1423},"2025-11-12",32.912,0.124,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":634,"transactions":9,"vwap":1427},"2025-11-11",32.788,0.278,0.86,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":433,"volume":634,"transactions":9,"vwap":1432},"2025-11-10",32.51,0.163,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":634,"transactions":9,"vwap":1436},"2025-11-07",32.347,0.118,0.37,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":634,"transactions":9,"vwap":1441},"2025-11-06",32.229,-0.243,-0.75,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1428,"percent_change":1429,"volume":634,"transactions":9,"vwap":1446},"2025-11-05",32.472,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1331,"transactions":9,"vwap":1450},"2025-11-04",32.135,32.194,-0.197,-0.61,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":109,"volume":634,"transactions":9,"vwap":1455},"2025-11-03",32.391,-0.004,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1401,"percent_change":195,"volume":634,"transactions":9,"vwap":1459},"2025-10-31",32.395,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1028,"percent_change":359,"volume":634,"transactions":9,"vwap":1463},"2025-10-30",32.741,32.512,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-10-29",32.63,32.556,-0.361,-1.1,5300,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":243,"volume":1476,"transactions":9,"vwap":1474},"2025-10-28",33,32.917,-0.114,1100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":104,"volume":893,"transactions":9,"vwap":1480},"2025-10-27",32.99,33.030998,0.02,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":344,"volume":1487,"transactions":9,"vwap":1485},"2025-10-24",33.17,33.011002,-0.181,20100,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":728,"percent_change":1261,"volume":634,"transactions":9,"vwap":1490},"2025-10-23",33.192,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":205,"volume":1496,"transactions":9,"vwap":1494},"2025-10-22",33.060001,32.932,-0.141,6900,{"date":1498,"open":1493,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2025-10-21",33.073002,33.049999,0.109,0.33,2300,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":634,"transactions":9,"vwap":1506},"2025-10-20",32.964,0.361,1.11,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":379,"volume":921,"transactions":9,"vwap":1512},"2025-10-17",32.49,32.603,-0.02,{"date":1515,"open":1516,"high":1516,"low":1432,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-10-16",32.78,32.623,-0.202,-0.62,11700,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1370,"percent_change":795,"volume":634,"transactions":9,"vwap":1523},"2025-10-15",32.825,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":759,"percent_change":337,"volume":634,"transactions":9,"vwap":1526},"2025-10-14",32.735,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":634,"transactions":9,"vwap":1529},"2025-10-13",32.419,0.388,1.21,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":634,"transactions":9,"vwap":1534},"2025-10-10",32.030998,-0.668,-2.04,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":634,"transactions":9,"vwap":1539},"2025-10-09",32.699,-0.537,-1.62,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":109,"volume":634,"transactions":9,"vwap":1544},"2025-10-08",33.236,-0.002,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":634,"transactions":9,"vwap":1548},"2025-10-07",33.238,-0.404,-1.2,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":505,"percent_change":524,"volume":634,"transactions":9,"vwap":1553},"2025-10-06",33.642,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":266,"volume":634,"transactions":9,"vwap":1556},"2025-10-03",33.675,0.162,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":827,"volume":634,"transactions":9,"vwap":1560},"2025-10-02",33.513,0.069,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1042,"percent_change":463,"volume":634,"transactions":9,"vwap":1564},"2025-10-01",33.444,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1076,"volume":634,"transactions":9,"vwap":1567},"2025-09-30",33.275,0.054,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1029,"volume":634,"transactions":9,"vwap":1571},"2025-09-29",33.221,-0.04,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1531,"volume":634,"transactions":9,"vwap":1575},"2025-09-26",33.261,0.398,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1112,"volume":171,"transactions":9,"vwap":1580},"2025-09-25",32.974,32.863,-0.348,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":669,"volume":1587,"transactions":9,"vwap":1585},"2025-09-24",33.35,33.211,-0.134,78000,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":119,"volume":634,"transactions":9,"vwap":1591},"2025-09-23",33.41,33.345,0.084,{"date":1594,"open":1575,"high":1575,"low":1575,"close":1575,"change":1595,"percent_change":1596,"volume":634,"transactions":9,"vwap":1575},"2025-09-22",-0.053,-0.16,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":634,"transactions":9,"vwap":1599},"2025-09-19",33.314,-0.441,-1.31,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":800,"volume":171,"transactions":9,"vwap":1605},"2025-09-18",33.67,33.755,0.269,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1315,"volume":619,"transactions":9,"vwap":1609},"2025-09-17",33.486,-0.022,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":891,"volume":634,"transactions":9,"vwap":1613},"2025-09-16",33.508,-0.061,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":584,"volume":634,"transactions":9,"vwap":1618},"2025-09-15",33.56,33.569,-0.152,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":236,"volume":893,"transactions":9,"vwap":1623},"2025-09-12",33.78,33.721,-0.406,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":619,"transactions":9,"vwap":1627},"2025-09-11",34.127,0.69,2.06,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1415,"volume":1636,"transactions":9,"vwap":1633},"2025-09-10",33.39,33.437,33.36,-0.106,2400,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":634,"transactions":9,"vwap":1640},"2025-09-09",33.77,33.543,-0.436,-1.28,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1610,"percent_change":379,"volume":813,"transactions":9,"vwap":1646},"2025-09-08",33.96,33.979,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":634,"transactions":9,"vwap":1649},"2025-09-05",34.00099945,0.184,0.54,{"date":1653,"open":1654,"high":1348,"low":1654,"close":1348,"change":1655,"percent_change":1656,"volume":1503,"transactions":9,"vwap":1348},"2025-09-04",33.43,0.382,1.14,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":715,"percent_change":205,"volume":634,"transactions":9,"vwap":1660},"2025-09-03",33.6,33.435,{"date":1662,"open":1473,"high":1663,"low":1473,"close":1663,"change":1664,"percent_change":1651,"volume":1665,"transactions":9,"vwap":1663},"2025-09-02",33.579,0.182,2200,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":288,"volume":634,"transactions":9,"vwap":1668},"2025-08-29",33.397,-0.079,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1029,"volume":634,"transactions":9,"vwap":1672},"2025-08-28",33.476,-0.039,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":729,"volume":634,"transactions":9,"vwap":1676},"2025-08-27",33.515,0.223,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":243,"volume":634,"transactions":9,"vwap":1680},"2025-08-26",33.292,-0.116,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":171,"transactions":9,"vwap":1685},"2025-08-25",33.425,33.408,-0.172,-0.51,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":634,"transactions":9,"vwap":1691},"2025-08-22",33.59,33.58,0.992,3.04,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1561,"percent_change":827,"volume":634,"transactions":9,"vwap":1696},"2025-08-21",32.588,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1687,"volume":634,"transactions":9,"vwap":1699},"2025-08-20",32.519,-0.168,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":124,"volume":634,"transactions":9,"vwap":1703},"2025-08-19",32.687,0.131,{"date":1706,"open":1707,"high":1708,"low":1467,"close":1467,"change":1709,"percent_change":1090,"volume":1710,"transactions":9,"vwap":1467},"2025-08-18",32.58,32.61,0.026,100600,{"date":1712,"open":1713,"high":1412,"low":1714,"close":1714,"change":359,"percent_change":205,"volume":1715,"transactions":9,"vwap":1714},"2025-08-15",32.56,32.53,1300,{"date":1717,"open":1718,"high":1719,"low":1412,"close":1719,"change":1720,"percent_change":1721,"volume":1715,"transactions":9,"vwap":1719},"2025-08-14",32.62,32.67,-0.39,-1.18,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1493,"change":1126,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1493},"2025-08-13",32.331,33.099998,2.54,110100,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1107,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-08-12",31.52,32.24,2.77,112000,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1481,"percent_change":104,"volume":1739,"transactions":9,"vwap":1738},"2025-08-11",31.42,31.33,31.37,2100,{"date":1741,"open":1742,"high":1738,"low":1743,"close":1744,"change":281,"percent_change":448,"volume":1745,"transactions":9,"vwap":1744},"2025-08-08",31.321,31.32,31.35,12300,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":897,"volume":1751,"transactions":9,"vwap":1749},"2025-08-07",31.44,31.17,-0.239,121500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1090,"volume":1758,"transactions":9,"vwap":1755},"2025-08-06",31.31,31.409,31.24,0.024,139400,{"date":1760,"open":1756,"high":1761,"low":1762,"close":1763,"change":902,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-05",31.4,31.22,31.385,0.75,128100,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":79,"volume":921,"transactions":9,"vwap":1769},"2025-08-04",31,31.15,0.413,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":634,"transactions":9,"vwap":1773},"2025-08-01",30.737,-0.208,-0.67,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":634,"transactions":9,"vwap":1778},"2025-07-31",30.945,-0.173,-0.56,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1082,"volume":634,"transactions":9,"vwap":1783},"2025-07-30",31.118,-0.421,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1651,"volume":634,"transactions":9,"vwap":1787},"2025-07-29",31.539,0.168,{"date":1790,"open":1743,"high":1791,"low":1743,"close":1791,"change":1669,"percent_change":456,"volume":634,"transactions":9,"vwap":1791},"2025-07-28",31.371,{"date":1793,"open":1794,"high":1795,"low":1749,"close":1795,"change":1796,"percent_change":1628,"volume":1797,"transactions":9,"vwap":1795},"2025-07-25",31.18,31.45,0.217,2600,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":634,"transactions":9,"vwap":1800},"2025-07-24",31.233,-0.518,-1.63,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":930,"volume":634,"transactions":9,"vwap":1806},"2025-07-23",31.721,31.751,0.45,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1476,"transactions":9,"vwap":1811},"2025-07-22",31.21,31.301,0.752,2.46,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":400,"percent_change":1817,"volume":634,"transactions":9,"vwap":1816},"2025-07-21",30.549,-0.68,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":633,"volume":1331,"transactions":9,"vwap":1822},"2025-07-18",30.746,30.76,30.759,-0.253,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":634,"transactions":9,"vwap":1826},"2025-07-17",31.011999,0.171,0.55,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1592,"percent_change":795,"volume":634,"transactions":9,"vwap":1831},"2025-07-16",30.841,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1536,"volume":634,"transactions":9,"vwap":1834},"2025-07-15",30.757,-0.642,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":634,"transactions":9,"vwap":1838},"2025-07-14",31.399,-0.059,-0.19,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1164,"volume":634,"transactions":9,"vwap":1843},"2025-07-11",31.458,-0.307,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":670,"transactions":9,"vwap":1848},"2025-07-10",31.85,31.765,0.255,0.81,{"date":1852,"open":1738,"high":1853,"low":1854,"close":1853,"change":1650,"percent_change":681,"volume":1855,"transactions":9,"vwap":1853},"2025-07-09",31.51,31.36,9200,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1260,"percent_change":1107,"volume":619,"transactions":9,"vwap":1858},"2025-07-08",31.326,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":634,"transactions":9,"vwap":1861},"2025-07-07",31.055,-0.443,-1.41,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":891,"volume":634,"transactions":9,"vwap":1866},"2025-07-03",31.498,-0.058,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":281,"volume":634,"transactions":9,"vwap":1870},"2025-07-02",31.556,0.058,{"date":1873,"open":1866,"high":1866,"low":1866,"close":1866,"change":1874,"percent_change":1875,"volume":634,"transactions":9,"vwap":1866},"2025-07-01",0.695,2.26,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":524,"volume":634,"transactions":9,"vwap":1878},"2025-06-30",30.803,-0.032,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":687,"volume":634,"transactions":9,"vwap":1882},"2025-06-27",30.835,0.161,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":42,"volume":1331,"transactions":9,"vwap":1887},"2025-06-26",30.6,30.674,0.305,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":634,"transactions":9,"vwap":1891},"2025-06-25",30.369,-0.356,-1.16,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":634,"transactions":9,"vwap":1896},"2025-06-24",30.725,0.175,0.57,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1331,"transactions":9,"vwap":1902},"2025-06-23",30.418,30.55,0.254,0.84,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":670,"transactions":9,"vwap":1908},"2025-06-20",30.17,30.296,0.041,0.14,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1545,"percent_change":109,"volume":656,"transactions":9,"vwap":1915},"2025-06-18",30.21,30.4,30.255,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":555,"volume":619,"transactions":9,"vwap":1919},"2025-06-17",30.48,30.257,-0.238,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":156,"volume":619,"transactions":9,"vwap":1924},"2025-06-16",30.61,30.495,0.225,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":619,"transactions":9,"vwap":1929},"2025-06-13",30.26,30.27,-0.3,-0.98,{"date":1933,"open":1914,"high":1934,"low":1914,"close":1934,"change":1935,"percent_change":-6,"volume":1331,"transactions":9,"vwap":1934},"2025-06-12",30.57,-0.001,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1414,"percent_change":310,"volume":1941,"transactions":9,"vwap":1940},"2025-06-11",30.79,30.52,30.571,1500,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1076,"percent_change":687,"volume":619,"transactions":9,"vwap":1946},"2025-06-10",30.68,30.67,30.675,{"date":1948,"open":1934,"high":1934,"low":1949,"close":1949,"change":1950,"percent_change":149,"volume":634,"transactions":9,"vwap":1949},"2025-06-09",30.515,0.105,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":921,"transactions":9,"vwap":1954},"2025-06-06",30.45,30.41,0.051,0.17,{"date":1958,"open":1954,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1315,"volume":651,"transactions":9,"vwap":1960},"2025-06-05",30.502,30.359,-0.021,{"date":1963,"open":1934,"high":1934,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":651,"transactions":9,"vwap":1964},"2025-06-04",30.38,-0.154,-0.5,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1508,"volume":1503,"transactions":9,"vwap":1971},"2025-06-03",30.37,30.58,30.534,0.334,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1513,"percent_change":1315,"volume":1665,"transactions":9,"vwap":1976},"2025-06-02",30.12,30.2,30.1,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":288,"volume":670,"transactions":9,"vwap":1981},"2025-05-30",30.15,30.22,-0.073,{"date":1984,"open":1980,"high":1985,"low":1980,"close":1985,"change":1986,"percent_change":119,"volume":619,"transactions":9,"vwap":1985},"2025-05-29",30.293,0.076,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":619,"transactions":9,"vwap":1989},"2025-05-28",30.217,-0.488,-1.59,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":619,"transactions":9,"vwap":1995},"2025-05-27",30.36,30.705,0.631,2.1,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":227,"volume":619,"transactions":9,"vwap":2001},"2025-05-23",29.98,30.073999,-0.148,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":921,"transactions":9,"vwap":2006},"2025-05-22",30.24,30.222,-0.233,-0.77,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":619,"transactions":9,"vwap":2011},"2025-05-21",30.455,-0.585,-1.88,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":1091,"transactions":9,"vwap":2017},"2025-05-20",31.19,31.040001,-0.029,-0.09,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":1750,"percent_change":897,"volume":813,"transactions":9,"vwap":2024},"2025-05-19",30.99,31.1,31.069,{"date":2026,"open":2017,"high":2027,"low":2017,"close":2027,"change":2028,"percent_change":2029,"volume":651,"transactions":9,"vwap":2027},"2025-05-16",31.308,0.338,1.09,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":129,"volume":801,"transactions":9,"vwap":2033},"2025-05-15",30.64,30.97,0.24,{"date":2036,"open":2022,"high":2022,"low":2037,"close":2037,"change":584,"percent_change":2038,"volume":921,"transactions":9,"vwap":2037},"2025-05-14",30.73,-1.44,{"date":2040,"open":1762,"high":1762,"low":1794,"close":1794,"change":680,"percent_change":35,"volume":634,"transactions":9,"vwap":1794},"2025-05-13",{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":921,"transactions":9,"vwap":2044},"2025-05-12",30.74,30.953,0.96,3.2,{"date":2048,"open":410,"high":410,"low":2049,"close":2049,"change":2050,"percent_change":456,"volume":619,"transactions":9,"vwap":2049},"2025-05-09",29.993,-0.076,{"date":2052,"open":2053,"high":1907,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":921,"transactions":9,"vwap":2054},"2025-05-08",29.95,30.069,0.409,1.38,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1090,"percent_change":795,"volume":2063,"transactions":9,"vwap":2062},"2025-05-07",29.65,29.77,29.64,29.66,1600,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1596,"percent_change":576,"volume":2069,"transactions":9,"vwap":2068},"2025-05-06",29.67,29.47,29.58,87700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":1452,"volume":2076,"transactions":9,"vwap":2074},"2025-05-05",29.75,29.97,29.74,-0.182,17800,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-05-02",29.816,29.922,0.625,2.13,6000,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":1155,"volume":813,"transactions":9,"vwap":2088},"2025-05-01",29.29,29.41,29.297,-0.066,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":485,"percent_change":2094,"volume":921,"transactions":9,"vwap":2093},"2025-04-30",28.98,29.363,-0.27,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":1286,"volume":670,"transactions":9,"vwap":2098},"2025-04-29",29.3,29.443,0.039,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":1385,"volume":634,"transactions":9,"vwap":2102},"2025-04-28",29.404,0.085,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":993,"volume":634,"transactions":9,"vwap":2106},"2025-04-25",29.319,-0.082,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":988,"volume":2113,"transactions":9,"vwap":2111},"2025-04-24",29.15,29.401,0.455,7300,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":800,"volume":619,"transactions":9,"vwap":2116},"2025-04-23",28.946,0.231,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":2119,"percent_change":2119,"volume":634,"transactions":9,"vwap":173},0]