[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENFR":3,"homepage-market-summary":30,"stock-historical-ENFR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ENFR","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},"Alerian Energy Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1246,1.543,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.41,36.91,37.47,36.9,37.15,0.26,0.7,72496.521013,40.95,29.83,82782.81419012,68.2,3249,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},74362,27142103.54753,21.5,"2025-04-22",[181,184,194,205,216,227,238,249,260,269,279,289,299,310,321,331,342,351,362,372,382,392,401,411,421,431,441,451,462,472,481,491,499,508,516,525,535,544,555,565,575,584,591,600,609,616,623,631,638,647,656,664,672,680,689,696,704,712,719,726,732,736,740,747,753,762,771,777,784,788,794,801,809,816,823,830,837,844,849,854,859,866,872,877,884,888,895,903,911,916,921,928,935,940,946,952,958,964,968,972,977,980,984,990,995,1000,1005,1010,1016,1021,1028,1035,1041,1049,1058,1065,1074,1081,1085,1091,1096,1101,1107,1113,1118,1122,1125,1133,1139,1144,1149,1154,1157,1161,1167,1172,1175,1180,1186,1190,1194,1199,1204,1211,1216,1221,1227,1231,1234,1238,1244,1249,1257,1262,1269,1275,1280,1286,1291,1297,1303,1310,1317,1323,1330,1338,1346,1354,1362,1370,1376,1383,1390,1397,1404,1410,1418,1425,1432,1437,1444,1450,1456,1463,1470,1474,1480,1487,1492,1498,1503,1507,1514,1520,1525,1528,1535,1540,1545,1549,1555,1561,1567,1572,1576,1582,1586,1591,1594,1598,1604,1608,1615,1618,1625,1630,1636,1640,1644,1648,1652,1660,1664,1670,1673,1677,1682,1690,1697,1702,1708,1713,1719,1723,1729,1732,1736,1740,1745,1750,1753,1758,1763,1768,1772,1776,1781,1786,1791,1797,1803,1806,1811,1818,1825,1831,1836,1841,1845,1851,1854,1857,1860,1866,1870,1873,1877,1882,1886,1892,1895,1898,1901,1905,1908,1912,1918,1921,1924,1928,1931,1935,1938,1940,1947,1951,1955,1958,1961,1965,1968,1972,1974,1978,1983,1986,1989,1992,1994,1997,2000,2004,2006,2009,2014,2019,2023,2026,2028,2032,2035,2038,2041,2045,2050,2053,2056,2060,2064,2067,2071,2074,2078,2082,2085,2088,2090,2095,2098,2100,2103,2105,2109,2112,2116,2119,2121,2125,2128,2131,2135,2137,2142,2145,2148,2151,2154,2157,2159,2162,2166,2169,2172,2174,2178,2182,2187,2190,2194,2198,2201,2205,2208,2213,2216],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},725,37.2711,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",36.68,37.19,36.48,0.5,1.36,190004.862533,789,36.9784,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",37.05,37.2051,36.64,36.65,-0.23,-0.62,97654.014721,762,36.8526,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",37.24,37.3034,36.71,36.88,-0.5,-1.34,140530.482791,1009,37.0091,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",37.54,37.6084,37.21,37.38,0.02,0.05,71966.409609,796,37.378,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",37.91,37.95,37.12,37.36,-0.6602,-1.74,370160.234994,1549,37.3619,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",38.35,38.4285,37.9872,38.0202,-0.1598,-0.42,113014.699441,568,38.1735,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",38.34,38.68,38.14,38.18,-0.04,-0.1,95312.044884,799,38.44,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":211,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",38.49,38.9,38.22,-1.29,72568.4187,1016,38.561,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",38.98,38.6618,38.72,-0.31,-0.79,40395.162712,589,38.8113,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",38.92,39.395,39.03,0.13,0.33,37652.801103,483,39.1471,{"date":290,"open":291,"high":292,"low":293,"close":263,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",38.73,39.05,38.59,0.15,0.39,45328.589788,499,38.8991,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",39.01,39.145,38.5,38.75,-0.2799,-0.72,55439.529863,805,38.9577,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",39.27,39.5637,38.96,39.0299,-0.2201,-0.56,368627.712923,748,39.158,{"date":322,"open":323,"high":148,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",39.78,39.17,39.25,-0.29,-0.73,53732.873688,712,39.4997,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",40.08,40.9,39.29,39.54,-0.17,-0.43,76857.556176,679,39.5835,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":245,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",40.43,39.62,39.71,-1.05,98536.355767,841,39.816,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",40.36,40.51,39.975,40.13,-0.12,-0.3,64237.005242,798,40.1873,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":285,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",39.96,40.32,39.8401,40.25,0.83,67476.459243,717,40.1483,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",39.95,39.5,39.92,-0.11,-0.27,51917.526856,633,39.7341,{"date":383,"open":384,"high":353,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",40.33,40.02,40.03,-0.165,-0.41,114984.303751,815,40.248,{"date":393,"open":394,"high":384,"low":148,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",40.28,40.195,-0.135,-0.33,59132.343118,921,40.1055,{"date":402,"open":403,"high":404,"low":405,"close":384,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",40.52,40.67,40.04,0.18,0.45,67551.276524,671,40.2571,{"date":412,"open":386,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",40.235,39.76,40.15,0.48,1.21,53506.115059,640,40.0039,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":397,"volume":428,"transactions":429,"vwap":430},"2026-08-28",39.8,39.98,39.625,39.67,-0.13,53777.061025,472,39.7657,{"date":432,"open":433,"high":434,"low":435,"close":423,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",39.97,40.055,39.385,-0.21,-0.52,55660.486957,663,39.8193,{"date":442,"open":443,"high":444,"low":283,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",39.13,40.1,40.01,0.75,1.91,54725.476649,918,39.779,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",39.24,39.45,39.18,39.26,-0.28,-0.71,79722.274249,1070,39.3423,{"date":463,"open":464,"high":465,"low":466,"close":336,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",39.35,39.57,38.97,0.14,0.36,355997.784591,1007,39.3925,{"date":473,"open":474,"high":405,"low":475,"close":476,"change":397,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",39.88,39.2515,39.4,-0.83,68057.0477,518,39.4456,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":182,"vwap":490},"2026-08-20",39.94,40.1399,39.59,39.73,0.11,0.28,78385.466189,39.8523,{"date":492,"open":493,"high":493,"low":454,"close":345,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",40.35,-0.58,-1.44,70051.248082,833,39.6782,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":23,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",39.79,40.26,40.2,1.77,96758.109363,890,40.1263,{"date":509,"open":510,"high":510,"low":511,"close":375,"change":378,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",39.87,39.3851,-0.68,100971.835482,842,39.5887,{"date":517,"open":518,"high":501,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",39.2,39.77,0.65,1.66,83567.397648,756,39.6163,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":256,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",39.16,39.34,39.06,39.12,-0.25,67763.524163,708,39.2249,{"date":536,"open":301,"high":528,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",39,39.22,-0.15,-0.38,64569.84455,630,39.2192,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",39.3,39.6,39.185,39.37,0.16,0.41,45955.12871,494,39.4165,{"date":556,"open":557,"high":325,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",38.84,38.8,39.21,0.7141,1.86,63062.140099,664,39.0163,{"date":566,"open":567,"high":568,"low":262,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",38.95,39.08,38.4959,-0.5741,-1.47,62715.822787,645,38.7971,{"date":576,"open":537,"high":518,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",38.74,39.07,0.55,1.43,63532.808339,441,39.017,{"date":585,"open":578,"high":578,"low":262,"close":586,"change":211,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",38.52,-1.28,59204.256209,685,38.6557,{"date":592,"open":593,"high":594,"low":262,"close":595,"change":200,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",39.09,39.19,39.02,-0.59,87470.448188,872,38.9574,{"date":601,"open":602,"high":603,"low":604,"close":325,"change":531,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",39.38,39.41,38.955,-0.63,116084.973645,880,39.1463,{"date":610,"open":603,"high":611,"low":593,"close":375,"change":612,"percent_change":122,"volume":613,"transactions":614,"vwap":615},"2026-07-31",39.58,0.1,61003.750943,572,39.4502,{"date":617,"open":618,"high":619,"low":271,"close":476,"change":612,"percent_change":122,"volume":620,"transactions":621,"vwap":622},"2026-07-30",39.23,39.4295,80067.375638,866,39.2335,{"date":624,"open":465,"high":625,"low":594,"close":546,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",39.7,0.17,0.43,70029.960149,906,39.4195,{"date":632,"open":453,"high":633,"low":557,"close":443,"change":634,"percent_change":539,"volume":635,"transactions":636,"vwap":637},"2026-07-28",39.52,-0.06,533401.480783,862,39.2974,{"date":639,"open":640,"high":641,"low":324,"close":594,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",39.9,40.31,-1.27,-3.14,152863.611579,1353,39.4941,{"date":648,"open":649,"high":25,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":589,"vwap":655},"2026-07-24",40.55,40.38,40.46,-0.08,-0.2,87599.028085,40.7025,{"date":657,"open":658,"high":659,"low":365,"close":660,"change":406,"percent_change":407,"volume":661,"transactions":662,"vwap":663},"2026-07-23",40.65,40.7,40.54,167431.714731,847,40.6147,{"date":665,"open":385,"high":353,"low":666,"close":353,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",39.9521,0.51,1.28,31505.260256,362,40.2062,{"date":673,"open":444,"high":674,"low":675,"close":676,"change":436,"percent_change":437,"volume":677,"transactions":678,"vwap":679},"2026-07-21",40.11,39.49,39.85,86932.430865,821,39.7693,{"date":681,"open":682,"high":683,"low":445,"close":684,"change":685,"percent_change":612,"volume":686,"transactions":687,"vwap":688},"2026-07-20",40.24,40.4676,40.06,0.04,60234.82932,561,40.1996,{"date":690,"open":684,"high":691,"low":519,"close":385,"change":692,"percent_change":416,"volume":693,"transactions":694,"vwap":695},"2026-07-17",40.205,0.19,33418.153164,478,39.9913,{"date":697,"open":698,"high":699,"low":698,"close":148,"change":627,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",39.53,39.935,1.09,106925.309419,916,39.8048,{"date":705,"open":323,"high":706,"low":602,"close":476,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",40.2129,-0.4,-1.01,64839.015003,540,39.5973,{"date":713,"open":148,"high":376,"low":698,"close":423,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",0.21,0.53,72906.631045,538,39.7363,{"date":720,"open":312,"high":486,"low":518,"close":485,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",0.77,1.98,82628.561426,550,39.5393,{"date":727,"open":559,"high":559,"low":728,"close":729,"change":358,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-10",38.55,38.82,-0.77,28500,{"date":733,"open":464,"high":375,"low":734,"close":530,"change":200,"percent_change":494,"volume":735,"transactions":9,"vwap":530},"2026-07-09",39.060001,70800,{"date":737,"open":464,"high":454,"low":595,"close":464,"change":468,"percent_change":738,"volume":739,"transactions":9,"vwap":464},"2026-07-08",0.92,133400,{"date":741,"open":742,"high":559,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",38.099998,38.99,1.06,2.79,84900,{"date":748,"open":749,"high":259,"low":750,"close":751,"change":652,"percent_change":436,"volume":752,"transactions":9,"vwap":751},"2026-07-06",38.029999,37.88,37.93,42600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-02",37.86,38.02,37.59,38.0099983,0.27,0.72,39100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",38.09,38.16,37.68,37.74,-0.36,-0.94,52500,{"date":772,"open":773,"high":774,"low":742,"close":742,"change":274,"percent_change":775,"volume":776,"transactions":9,"vwap":742},"2026-06-30",38.51,38.67,-0.81,56500,{"date":778,"open":273,"high":779,"low":780,"close":781,"change":388,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-29",38.81,38.29,38.41,-1.06,40800,{"date":785,"open":773,"high":729,"low":773,"close":729,"change":22,"percent_change":786,"volume":787,"transactions":9,"vwap":729},"2026-06-26",0.67,25500,{"date":789,"open":790,"high":291,"low":790,"close":791,"change":792,"percent_change":521,"volume":793,"transactions":9,"vwap":791},"2026-06-25",37.94,38.56,0.63,34000,{"date":795,"open":796,"high":796,"low":797,"close":751,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":751},"2026-06-24",38.37,37.75,-0.54,-1.4,52900,{"date":802,"open":803,"high":262,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",37.77,37.65,38.47,0.57,1.5,50800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":147,"percent_change":102,"volume":815,"transactions":9,"vwap":814},"2026-06-22",37.62,37.99,37.42,37.9,37800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":692,"volume":808,"transactions":9,"vwap":821},"2026-06-18",37.46,37.6,36.86,37.52,0.07,{"date":824,"open":825,"high":826,"low":221,"close":827,"change":397,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-17",37.79,37.81,37.45,-0.87,104000,{"date":831,"open":750,"high":832,"low":833,"close":834,"change":457,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-16",38,37.55,37.78,-0.74,84400,{"date":838,"open":839,"high":796,"low":840,"close":841,"change":327,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-15",38.2,37.82,38.060001,-1.88,104800,{"date":845,"open":781,"high":846,"low":781,"close":847,"change":488,"percent_change":38,"volume":848,"transactions":9,"vwap":847},"2026-06-12",39.0099983,38.79,44200,{"date":850,"open":851,"high":324,"low":303,"close":773,"change":326,"percent_change":852,"volume":853,"transactions":9,"vwap":773},"2026-06-11",38.93,-0.75,42000,{"date":855,"open":780,"high":856,"low":780,"close":558,"change":786,"percent_change":857,"volume":858,"transactions":9,"vwap":558},"2026-06-10",39.049999,1.76,60600,{"date":860,"open":861,"high":862,"low":750,"close":863,"change":864,"percent_change":245,"volume":865,"transactions":9,"vwap":863},"2026-06-09",38.26,38.53,38.13,-0.16,80700,{"date":867,"open":868,"high":869,"low":861,"close":780,"change":378,"percent_change":870,"volume":871,"transactions":9,"vwap":780},"2026-06-08",38.65,38.86,-0.7,42500,{"date":873,"open":874,"high":567,"low":791,"close":791,"change":531,"percent_change":875,"volume":876,"transactions":9,"vwap":791},"2026-06-05",38.76,-0.64,35200,{"date":878,"open":879,"high":263,"low":880,"close":779,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":779},"2026-06-04",38.32,38.3,0.44,1.15,46800,{"date":885,"open":886,"high":263,"low":240,"close":796,"change":685,"percent_change":612,"volume":887,"transactions":9,"vwap":796},"2026-06-03",38.42,52100,{"date":889,"open":230,"high":890,"low":891,"close":892,"change":893,"percent_change":417,"volume":894,"transactions":9,"vwap":892},"2026-06-02",38.48,37.8,38.33,0.46,61400,{"date":896,"open":897,"high":898,"low":797,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",37.76,38.11,37.87,0.3,0.8,95700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":201,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-29",38.12,38.21,37.48,37.57,-1.62,83900,{"date":912,"open":913,"high":558,"low":914,"close":914,"change":274,"percent_change":775,"volume":915,"transactions":9,"vwap":914},"2026-05-28",38.62,38.19,79100,{"date":917,"open":578,"high":578,"low":303,"close":303,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":303},"2026-05-27",-0.9,-2.28,104900,{"date":922,"open":923,"high":923,"low":924,"close":476,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":476},"2026-05-26",40.12,39.28,-0.89,-2.21,104500,{"date":929,"open":483,"high":930,"low":931,"close":932,"change":295,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-22",40.3,39.81,40.29,0.98,59100,{"date":936,"open":364,"high":682,"low":426,"close":640,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":640},"2026-05-21",0.03,0.08,70700,{"date":941,"open":942,"high":943,"low":426,"close":510,"change":211,"percent_change":944,"volume":945,"transactions":9,"vwap":510},"2026-05-20",40.27,40.62,-1.24,69300,{"date":947,"open":948,"high":344,"low":323,"close":949,"change":551,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-19",40,40.37,1.03,146300,{"date":953,"open":633,"high":954,"low":955,"close":364,"change":881,"percent_change":956,"volume":957,"transactions":9,"vwap":364},"2026-05-18",40.19,39.36,1.11,193500,{"date":959,"open":603,"high":960,"low":961,"close":633,"change":900,"percent_change":962,"volume":963,"transactions":9,"vwap":633},"2026-05-15",39.68,39.31,0.76,69900,{"date":965,"open":868,"high":312,"low":868,"close":538,"change":792,"percent_change":966,"volume":967,"transactions":9,"vwap":538},"2026-05-14",1.63,31500,{"date":969,"open":728,"high":293,"low":970,"close":293,"change":653,"percent_change":437,"volume":971,"transactions":9,"vwap":293},"2026-05-13",38.17,40100,{"date":973,"open":974,"high":847,"low":861,"close":847,"change":407,"percent_change":975,"volume":976,"transactions":9,"vwap":847},"2026-05-12",38.45,1.17,56300,{"date":978,"open":229,"high":781,"low":797,"close":251,"change":760,"percent_change":447,"volume":979,"transactions":9,"vwap":251},"2026-05-11",93800,{"date":981,"open":839,"high":839,"low":819,"close":811,"change":982,"percent_change":918,"volume":983,"transactions":9,"vwap":811},"2026-05-08",-0.34,64500,{"date":985,"open":755,"high":986,"low":987,"close":988,"change":222,"percent_change":223,"volume":989,"transactions":9,"vwap":988},"2026-05-07",37.98,37.26,37.96,166000,{"date":991,"open":259,"high":259,"low":825,"close":790,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":790},"2026-05-06",-0.96,-2.47,119900,{"date":996,"open":997,"high":998,"low":847,"close":263,"change":531,"percent_change":875,"volume":999,"transactions":9,"vwap":263},"2026-05-05",39.099998,39.14,56700,{"date":1001,"open":847,"high":559,"low":1002,"close":1003,"change":893,"percent_change":59,"volume":1004,"transactions":9,"vwap":1003},"2026-05-04",38.63,39.15,66200,{"date":1006,"open":846,"high":846,"low":773,"close":1007,"change":707,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-01",38.69,-1.02,126400,{"date":1011,"open":1012,"high":518,"low":790,"close":593,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":593},"2026-04-30",38.040001,0.95,2.49,66900,{"date":1017,"open":1018,"high":253,"low":1018,"close":253,"change":579,"percent_change":1019,"volume":1020,"transactions":9,"vwap":253},"2026-04-29",37.83,1.46,87000,{"date":1022,"open":1023,"high":1024,"low":1023,"close":757,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":757},"2026-04-28",37.27,37.72,0.58,1.57,56100,{"date":1029,"open":1030,"high":1031,"low":20,"close":1032,"change":112,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-27",37.13,37.32,37.0099983,-0.03,36900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":685,"percent_change":487,"volume":1040,"transactions":9,"vwap":1038},"2026-04-24",36.92,37.02,36.6,69600,{"date":1042,"open":1043,"high":1044,"low":209,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-23",36.8,37,36.98,0.31,0.85,74500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-22",36.54,36.74,36.52,36.67,0.34,0.94,74600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":685,"percent_change":487,"volume":1064,"transactions":9,"vwap":1063},"2026-04-21",36.41,36.56,36.099998,36.33,47200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-20",36.45,36.62,36.26,36.29,-0.07,-0.19,151600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":397,"percent_change":918,"volume":1080,"transactions":9,"vwap":1079},"2026-04-17",36.43,36.44,35.78,36.36,232300,{"date":1082,"open":1061,"high":1037,"low":188,"close":1083,"change":714,"percent_change":1025,"volume":1084,"transactions":9,"vwap":1083},"2026-04-16",36.69,68000,{"date":1086,"open":199,"high":1087,"low":1088,"close":188,"change":457,"percent_change":1089,"volume":1090,"transactions":9,"vwap":188},"2026-04-15",36.77,36.47,-0.76,48900,{"date":1092,"open":1093,"high":1093,"low":1088,"close":1094,"change":397,"percent_change":925,"volume":1095,"transactions":9,"vwap":1094},"2026-04-14",37.07,36.76,148600,{"date":1097,"open":840,"high":840,"low":20,"close":1098,"change":1099,"percent_change":1100,"volume":836,"transactions":9,"vwap":1098},"2026-04-13",37.09,-0.47,-1.25,{"date":1102,"open":811,"high":767,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":800,"transactions":9,"vwap":1104},"2026-04-10",37.37,37.56,-0.09,-0.24,{"date":1108,"open":1109,"high":791,"low":1110,"close":804,"change":1111,"percent_change":494,"volume":1112,"transactions":9,"vwap":804},"2026-04-09",37.92,37.53,-0.22,47700,{"date":1114,"open":218,"high":751,"low":1115,"close":899,"change":437,"percent_change":1116,"volume":1117,"transactions":9,"vwap":899},"2026-04-08",36.85,-1.35,75200,{"date":1119,"open":230,"high":1007,"low":230,"close":1120,"change":893,"percent_change":417,"volume":1121,"transactions":9,"vwap":1120},"2026-04-07",38.39,111300,{"date":1123,"open":840,"high":863,"low":840,"close":751,"change":685,"percent_change":487,"volume":1124,"transactions":9,"vwap":751},"2026-04-06",41600,{"date":1126,"open":756,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-02",38.27,37.7,37.89,0.37,0.99,206200,{"date":1134,"open":229,"high":1135,"low":187,"close":821,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":821},"2026-04-01",37.97,-0.69,-1.81,225000,{"date":1140,"open":1141,"high":1141,"low":825,"close":906,"change":798,"percent_change":1142,"volume":1143,"transactions":9,"vwap":906},"2026-03-31",38.77,-1.39,126700,{"date":1145,"open":546,"high":1146,"low":1147,"close":304,"change":274,"percent_change":275,"volume":1148,"transactions":9,"vwap":304},"2026-03-30",39.32,38.58,68100,{"date":1150,"open":527,"high":1151,"low":567,"close":734,"change":1152,"percent_change":937,"volume":1153,"transactions":9,"vwap":734},"2026-03-27",39.47,0.01,94300,{"date":1155,"open":557,"high":538,"low":847,"close":856,"change":488,"percent_change":760,"volume":1156,"transactions":9,"vwap":856},"2026-03-26",66700,{"date":1158,"open":252,"high":1159,"low":974,"close":1141,"change":112,"percent_change":1033,"volume":1160,"transactions":9,"vwap":1141},"2026-03-25",38.89,46200,{"date":1162,"open":890,"high":594,"low":1163,"close":1164,"change":551,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-24",38.38,38.78,1.07,123200,{"date":1168,"open":1169,"high":262,"low":1170,"close":796,"change":627,"percent_change":117,"volume":1171,"transactions":9,"vwap":796},"2026-03-23",37.71,37.51,90600,{"date":1173,"open":914,"high":303,"low":750,"close":790,"change":864,"percent_change":245,"volume":1174,"transactions":9,"vwap":790},"2026-03-20",164400,{"date":1176,"open":833,"high":1163,"low":833,"close":742,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":742},"2026-03-19",0.69,1.84,93400,{"date":1181,"open":821,"high":821,"low":1182,"close":17,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":17},"2026-03-18",37.29,-0.14,-0.37,70300,{"date":1187,"open":757,"high":790,"low":818,"close":833,"change":1188,"percent_change":1189,"volume":1160,"transactions":9,"vwap":833},"2026-03-17",0.09,0.24,{"date":1191,"open":821,"high":833,"low":1192,"close":818,"change":107,"percent_change":550,"volume":1193,"transactions":9,"vwap":818},"2026-03-16",37.16,125200,{"date":1195,"open":1196,"high":821,"low":1196,"close":1197,"change":692,"percent_change":667,"volume":1198,"transactions":9,"vwap":1197},"2026-03-13",37.18,37.4,65800,{"date":1200,"open":907,"high":1169,"low":1201,"close":220,"change":1202,"percent_change":1203,"volume":945,"transactions":9,"vwap":220},"2026-03-12",37.2,-0.18,-0.48,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":52,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-11",36.99,37.39,36.89,1.33,152900,{"date":1212,"open":1213,"high":1214,"low":210,"close":20,"change":457,"percent_change":852,"volume":1215,"transactions":9,"vwap":20},"2026-03-10",37.25,37.33,47400,{"date":1217,"open":1218,"high":1219,"low":1030,"close":1196,"change":707,"percent_change":782,"volume":1220,"transactions":9,"vwap":1196},"2026-03-09",37.64,37.69,113400,{"date":1222,"open":804,"high":1223,"low":1031,"close":1224,"change":487,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-06",37.73,37.58,0.29,154300,{"date":1228,"open":813,"high":1229,"low":207,"close":19,"change":1152,"percent_change":937,"volume":1230,"transactions":9,"vwap":19},"2026-03-05",37.67,41200,{"date":1232,"open":17,"high":1233,"low":1208,"close":818,"change":1152,"percent_change":937,"volume":1090,"transactions":9,"vwap":818},"2026-03-04",37.49,{"date":1235,"open":1236,"high":766,"low":1098,"close":827,"change":652,"percent_change":436,"volume":1237,"transactions":9,"vwap":827},"2026-03-03",37.63,88200,{"date":1239,"open":1240,"high":1241,"low":1044,"close":1110,"change":901,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1110},"2026-03-02",37.31,37.66,2.18,124600,{"date":1245,"open":1088,"high":1043,"low":1060,"close":1246,"change":147,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-27",36.73,1.05,71900,{"date":1250,"open":1251,"high":1054,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-26",36.060001,36.029999,36.35,0.22,0.61,33800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1105,"percent_change":531,"volume":735,"transactions":9,"vwap":1261},"2026-02-25",36.31,35.67,36.13,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1105,"percent_change":531,"volume":1268,"transactions":9,"vwap":1267},"2026-02-24",36.19,36.23,35.82,36.22,51100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1259,"change":612,"percent_change":488,"volume":1274,"transactions":9,"vwap":1259},"2026-02-23",36.21,36.55,36.11,78800,{"date":1276,"open":1277,"high":1265,"low":1278,"close":1271,"change":22,"percent_change":760,"volume":1279,"transactions":9,"vwap":1271},"2026-02-20",35.86,35.83,72400,{"date":1281,"open":1277,"high":1261,"low":1282,"close":1283,"change":294,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-19",35.8,35.95,0.42,159500,{"date":1287,"open":1278,"high":1288,"low":1289,"close":1282,"change":612,"percent_change":488,"volume":1290,"transactions":9,"vwap":1282},"2026-02-18",36.09,35.77,86200,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":358,"percent_change":477,"volume":1296,"transactions":9,"vwap":1295},"2026-02-17",35.97,35.34,35.7,57700,{"date":1298,"open":1299,"high":1252,"low":1299,"close":1300,"change":738,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-13",35.19,36,2.62,63600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":634,"volume":971,"transactions":9,"vwap":1308},"2026-02-12",35.2,35.48,35.029999,35.080002,-0.02,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":222,"percent_change":107,"volume":1316,"transactions":9,"vwap":1315},"2026-02-11",34.97,35.21,34.88,35.099998,57800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1308,"change":467,"percent_change":127,"volume":1322,"transactions":9,"vwap":1308},"2026-02-10",35.07,35.22,34.99,292900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":142,"percent_change":738,"volume":1329,"transactions":9,"vwap":1328},"2026-02-09",34.65,35,34.59,34.94,76200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":759,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-06",34.5,34.76,34.41,34.62,0.79,65600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":938,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-05",34.060001,34.4,33.94,34.35,0.23,29200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":550,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-04",34.16,34.37,33.84,34.27,0.47,62700,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-03",33.56,34.18,34.11,0.71,2.13,85200,{"date":1363,"open":1356,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-02",33.63,33.36,33.4,-0.44,-1.3,131400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1350,"change":539,"percent_change":1367,"volume":1375,"transactions":9,"vwap":1350},"2026-01-30",33.92,33.98,33.31,77300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1055,"percent_change":102,"volume":1382,"transactions":9,"vwap":1381},"2026-01-29",33.91,34.13,33.81,33.99,104400,{"date":1384,"open":1374,"high":1385,"low":1386,"close":1387,"change":627,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-28",33.71,33.22,33.65,1.29,66600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1386,"change":1225,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1386},"2026-01-27",32.98,33.27,32.94,0.88,39800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":377,"percent_change":397,"volume":1403,"transactions":9,"vwap":1402},"2026-01-26",33.21,33.32,32.73,32.93,128600,{"date":1405,"open":1392,"high":1406,"low":1407,"close":1408,"change":1344,"percent_change":23,"volume":1409,"transactions":9,"vwap":1408},"2026-01-23",33.24,32.96,33.040001,74200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":551,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-22",32.54,32.89,32.47,32.81,1.27,69400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":900,"percent_change":1424,"volume":1156,"transactions":9,"vwap":1423},"2026-01-21",32.39,32.64,32.25,32.4,0.93,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1106,"percent_change":835,"volume":1431,"transactions":9,"vwap":1430},"2026-01-20",32.3,32.38,32.049999,32.099998,49200,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":667,"percent_change":1436,"volume":883,"transactions":9,"vwap":1435},"2026-01-16",31.88,32.34,1.6,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":634,"percent_change":1072,"volume":1443,"transactions":9,"vwap":1442},"2026-01-15",31.9,31.99,31.62,31.83,122400,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1189,"percent_change":962,"volume":1449,"transactions":9,"vwap":1448},"2026-01-14",31.69,32.11,31.89,65200,{"date":1451,"open":1452,"high":1446,"low":1452,"close":1453,"change":189,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-13",31.19,31.65,1.61,44500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":612,"percent_change":142,"volume":1462,"transactions":9,"vwap":1461},"2026-01-12",31.059999,31.22,31,31.15,120500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":685,"percent_change":284,"volume":1469,"transactions":9,"vwap":1468},"2026-01-09",31.13,31.32,30.97,31.049999,74000,{"date":1471,"open":1472,"high":1461,"low":1472,"close":1473,"change":1046,"percent_change":102,"volume":915,"transactions":9,"vwap":1473},"2026-01-08",30.72,31.01,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1105,"percent_change":326,"volume":1479,"transactions":9,"vwap":1478},"2026-01-07",30.82,30.86,30.7,54300,{"date":1481,"open":1482,"high":1482,"low":1472,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-06",31.49,30.79,-0.67,-2.13,205000,{"date":1488,"open":1448,"high":1448,"low":1489,"close":1490,"change":531,"percent_change":275,"volume":1491,"transactions":9,"vwap":1490},"2026-01-05",30.78,31.46,123900,{"date":1493,"open":1494,"high":1434,"low":1495,"close":1496,"change":122,"percent_change":1336,"volume":1497,"transactions":9,"vwap":1496},"2026-01-02",31.44,31.24,31.71,272100,{"date":1499,"open":1500,"high":1501,"low":1466,"close":1490,"change":427,"percent_change":388,"volume":1502,"transactions":9,"vwap":1490},"2025-12-31",31.52,31.6,128500,{"date":1504,"open":1494,"high":1441,"low":1494,"close":1505,"change":550,"percent_change":667,"volume":1506,"transactions":9,"vwap":1505},"2025-12-30",31.59,243700,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":147,"volume":1513,"transactions":9,"vwap":1511},"2025-12-29",31.31,31.56,31.43,0.12,37700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1509,"change":1105,"percent_change":326,"volume":1519,"transactions":9,"vwap":1509},"2025-12-26",31.4,31.48,31.2,26200,{"date":1521,"open":1522,"high":1482,"low":1523,"close":1516,"change":1033,"percent_change":256,"volume":1524,"transactions":9,"vwap":1516},"2025-12-24",31.41,31.29,27800,{"date":1526,"open":1527,"high":1511,"low":1527,"close":1511,"change":127,"percent_change":1388,"volume":994,"transactions":9,"vwap":1511},"2025-12-23",31.030001,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1527,"change":22,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1527},"2025-12-22",30.93,31.07,30.87,0.84,52200,{"date":1536,"open":1483,"high":1460,"low":1537,"close":1538,"change":1152,"percent_change":937,"volume":1539,"transactions":9,"vwap":1538},"2025-12-19",30.76,30.77,56000,{"date":1541,"open":1458,"high":1542,"low":1543,"close":1537,"change":531,"percent_change":775,"volume":1544,"transactions":9,"vwap":1537},"2025-12-18",31.12,30.74,54800,{"date":1546,"open":1537,"high":1547,"low":1543,"close":1473,"change":1225,"percent_change":1056,"volume":1548,"transactions":9,"vwap":1473},"2025-12-17",31.09,61900,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1472,"change":494,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1472},"2025-12-16",31.27,30.71,-1.85,60400,{"date":1556,"open":1522,"high":1522,"low":1557,"close":1558,"change":1559,"percent_change":864,"volume":1560,"transactions":9,"vwap":1558},"2025-12-15",31.11,31.3,-0.05,60100,{"date":1562,"open":1563,"high":1482,"low":1564,"close":1565,"change":1566,"percent_change":1566,"volume":999,"transactions":9,"vwap":1565},"2025-12-12",31.33,31.1,31.35,0,{"date":1568,"open":1569,"high":1570,"low":1461,"close":1565,"change":938,"percent_change":22,"volume":1571,"transactions":9,"vwap":1565},"2025-12-11",31.21,31.42,82900,{"date":1573,"open":1574,"high":1510,"low":1557,"close":1551,"change":457,"percent_change":925,"volume":1575,"transactions":9,"vwap":1551},"2025-12-10",31.55,63900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1574,"change":539,"percent_change":1099,"volume":1581,"transactions":9,"vwap":1574},"2025-12-09",31.7,31.94,31.54,67900,{"date":1583,"open":1584,"high":1584,"low":1453,"close":1578,"change":1111,"percent_change":1136,"volume":1585,"transactions":9,"vwap":1578},"2025-12-08",31.87,39000,{"date":1587,"open":1588,"high":1430,"low":1442,"close":1589,"change":685,"percent_change":284,"volume":1590,"transactions":9,"vwap":1589},"2025-12-05",31.91,31.92,43800,{"date":1592,"open":1482,"high":1589,"low":1482,"close":1434,"change":147,"percent_change":417,"volume":1593,"transactions":9,"vwap":1434},"2025-12-04",31700,{"date":1595,"open":1509,"high":1441,"low":1509,"close":1596,"change":1046,"percent_change":1131,"volume":1597,"transactions":9,"vwap":1596},"2025-12-03",31.5,28000,{"date":1599,"open":1600,"high":1600,"low":1452,"close":1452,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1452},"2025-12-02",31.68,-0.39,-1.23,50600,{"date":1605,"open":1570,"high":1606,"low":1570,"close":1607,"change":652,"percent_change":531,"volume":793,"transactions":9,"vwap":1607},"2025-12-01",31.72,31.58,{"date":1609,"open":1610,"high":1446,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-28",31.16,31.66,0.56,1.8,120400,{"date":1616,"open":1476,"high":1459,"low":1476,"close":1564,"change":22,"percent_change":1533,"volume":1617,"transactions":9,"vwap":1564},"2025-11-26",55800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":223,"percent_change":550,"volume":1624,"transactions":9,"vwap":1623},"2025-11-25",30.67,30.94,30.52,30.84,59900,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1483,"change":256,"percent_change":1629,"volume":1396,"transactions":9,"vwap":1483},"2025-11-24",30.91,30.58,-0.32,{"date":1631,"open":1627,"high":1632,"low":1633,"close":1634,"change":222,"percent_change":107,"volume":1635,"transactions":9,"vwap":1634},"2025-11-21",30.99,30.65,30.89,26900,{"date":1637,"open":1465,"high":1638,"low":1639,"close":1532,"change":427,"percent_change":245,"volume":1296,"transactions":9,"vwap":1532},"2025-11-20",31.36,30.75,{"date":1641,"open":1476,"high":1473,"low":1642,"close":1460,"change":222,"percent_change":107,"volume":1643,"transactions":9,"vwap":1460},"2025-11-19",30.66,36600,{"date":1645,"open":1627,"high":1531,"low":1646,"close":1647,"change":937,"percent_change":612,"volume":1198,"transactions":9,"vwap":1647},"2025-11-18",30.8,30.98,{"date":1649,"open":1650,"high":1563,"low":1532,"close":1651,"change":1106,"percent_change":730,"volume":983,"transactions":9,"vwap":1651},"2025-11-17",31.25,30.95,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1452,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1452},"2025-11-14",30.62,31.28,30.6,0.59,1.93,61300,{"date":1661,"open":1489,"high":1530,"low":1662,"close":1656,"change":531,"percent_change":775,"volume":1663,"transactions":9,"vwap":1656},"2025-11-13",30.47,67000,{"date":1665,"open":1483,"high":1666,"low":1478,"close":1667,"change":531,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-12",30.92,30.85,-0.8,82500,{"date":1671,"open":1473,"high":1452,"low":1473,"close":1564,"change":487,"percent_change":152,"volume":1672,"transactions":9,"vwap":1564},"2025-11-11",48200,{"date":1674,"open":1627,"high":1458,"low":1675,"close":1632,"change":1344,"percent_change":446,"volume":1676,"transactions":9,"vwap":1632},"2025-11-10",30.64,87600,{"date":1678,"open":1679,"high":1537,"low":1680,"close":1537,"change":142,"percent_change":1247,"volume":1681,"transactions":9,"vwap":1537},"2025-11-07",30.5,30.23,48700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":759,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-06",30.33,30.49,30.28,30.44,0.89,50000,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1046,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-05",29.88,30.35,30.17,1.04,147400,{"date":1698,"open":1699,"high":1699,"low":26,"close":1700,"change":1601,"percent_change":265,"volume":1701,"transactions":9,"vwap":1700},"2025-11-04",30.030001,29.86,46300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1704,"change":685,"percent_change":284,"volume":1707,"transactions":9,"vwap":1704},"2025-11-03",30.25,30.29,29.95,104300,{"date":1709,"open":1680,"high":1684,"low":1710,"close":1711,"change":1152,"percent_change":937,"volume":1712,"transactions":9,"vwap":1711},"2025-10-31",30.14,30.21,48800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":938,"percent_change":759,"volume":735,"transactions":9,"vwap":1718},"2025-10-30",30.08,30.42,29.98,30.2,{"date":1720,"open":1662,"high":1622,"low":1721,"close":1722,"change":397,"percent_change":72,"volume":1117,"transactions":9,"vwap":1722},"2025-10-29",30.040001,30.12,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":937,"percent_change":612,"volume":1534,"transactions":9,"vwap":1728},"2025-10-28",30.41,30.51,30.27,30.45,{"date":1730,"open":1662,"high":1662,"low":1686,"close":1716,"change":107,"percent_change":1731,"volume":1274,"transactions":9,"vwap":1716},"2025-10-27",0.2,{"date":1733,"open":1538,"high":1538,"low":1686,"close":1734,"change":457,"percent_change":1735,"volume":999,"transactions":9,"vwap":1734},"2025-10-24",30.36,-0.91,{"date":1737,"open":1461,"high":1461,"low":1656,"close":1675,"change":653,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1675},"2025-10-23",-0.65,65900,{"date":1741,"open":1742,"high":1743,"low":1687,"close":1623,"change":1225,"percent_change":1013,"volume":1744,"transactions":9,"vwap":1623},"2025-10-22",30.59,30.9,44100,{"date":1746,"open":1656,"high":1489,"low":1747,"close":1748,"change":1566,"percent_change":1566,"volume":1749,"transactions":9,"vwap":1748},"2025-10-21",30.4,30.55,42800,{"date":1751,"open":1734,"high":1628,"low":1734,"close":1748,"change":488,"percent_change":1424,"volume":1752,"transactions":9,"vwap":1748},"2025-10-20",51700,{"date":1754,"open":1755,"high":1705,"low":1756,"close":1727,"change":1309,"percent_change":1071,"volume":1757,"transactions":9,"vwap":1727},"2025-10-17",30.24,30.09,43400,{"date":1759,"open":1483,"high":1483,"low":1711,"close":1705,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1705},"2025-10-16",-0.49,-1.59,57400,{"date":1764,"open":1543,"high":1765,"low":1766,"close":1489,"change":294,"percent_change":52,"volume":1767,"transactions":9,"vwap":1489},"2025-10-15",31.040001,30.63,37000,{"date":1769,"open":1766,"high":1552,"low":1770,"close":1766,"change":427,"percent_change":245,"volume":1771,"transactions":9,"vwap":1766},"2025-10-14",30.39,50200,{"date":1773,"open":1532,"high":1774,"low":1675,"close":1537,"change":294,"percent_change":52,"volume":1775,"transactions":9,"vwap":1537},"2025-10-13",30.96,50300,{"date":1777,"open":1655,"high":1516,"low":1742,"close":1778,"change":306,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-10",30.61,-2.3,96200,{"date":1782,"open":1783,"high":1784,"low":1509,"close":1563,"change":327,"percent_change":919,"volume":1785,"transactions":9,"vwap":1563},"2025-10-09",32,32.13,43900,{"date":1787,"open":1430,"high":1430,"low":1788,"close":1789,"change":652,"percent_change":531,"volume":1790,"transactions":9,"vwap":1789},"2025-10-08",31.82,32.060001,43600,{"date":1792,"open":1793,"high":1794,"low":1584,"close":1795,"change":1152,"percent_change":937,"volume":1796,"transactions":9,"vwap":1795},"2025-10-07",32.15,32.16,32.14,87900,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1784,"change":1801,"percent_change":1668,"volume":1802,"transactions":9,"vwap":1784},"2025-10-06",32.57,32.09,-0.26,44900,{"date":1804,"open":1805,"high":1414,"low":1793,"close":1420,"change":1225,"percent_change":66,"volume":735,"transactions":9,"vwap":1420},"2025-10-03",32.27,{"date":1807,"open":1422,"high":1808,"low":1809,"close":1430,"change":1202,"percent_change":317,"volume":1810,"transactions":9,"vwap":1430},"2025-10-02",32.49,32.0099983,38100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":427,"percent_change":707,"volume":1817,"transactions":9,"vwap":1816},"2025-10-01",32.33,32.36,32.18,32.28,288100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":937,"percent_change":1188,"volume":1824,"transactions":9,"vwap":1823},"2025-09-30",32.24,32.42,32.21,32.41,92700,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1428,"change":358,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1428},"2025-09-29",32.71,32.2,-0.92,57500,{"date":1832,"open":1833,"high":1394,"low":1833,"close":1834,"change":612,"percent_change":1046,"volume":1835,"transactions":9,"vwap":1834},"2025-09-26",32.59,32.68,28100,{"date":1837,"open":1838,"high":1834,"low":1420,"close":1839,"change":1566,"percent_change":1566,"volume":1840,"transactions":9,"vwap":1839},"2025-09-25",32.51,32.58,299300,{"date":1842,"open":1422,"high":1843,"low":1422,"close":1839,"change":551,"percent_change":1416,"volume":1844,"transactions":9,"vwap":1839},"2025-09-24",32.76,38500,{"date":1846,"open":1847,"high":1428,"low":1848,"close":1849,"change":142,"percent_change":45,"volume":1850,"transactions":9,"vwap":1849},"2025-09-23",31.86,31.85,32.17,45500,{"date":1852,"open":1848,"high":1783,"low":1453,"close":1848,"change":222,"percent_change":107,"volume":1853,"transactions":9,"vwap":1848},"2025-09-22",36800,{"date":1855,"open":1447,"high":1447,"low":1606,"close":1442,"change":358,"percent_change":1856,"volume":1830,"transactions":9,"vwap":1442},"2025-09-19",-0.93,{"date":1858,"open":1820,"high":1816,"low":1429,"close":1784,"change":612,"percent_change":1046,"volume":1859,"transactions":9,"vwap":1784},"2025-09-18",55700,{"date":1861,"open":1862,"high":1863,"low":1442,"close":1864,"change":487,"percent_change":1055,"volume":1865,"transactions":9,"vwap":1864},"2025-09-17",31.98,32.23,32.029999,58600,{"date":1867,"open":1439,"high":1868,"low":1788,"close":1589,"change":1188,"percent_change":488,"volume":1869,"transactions":9,"vwap":1589},"2025-09-16",31.96,34800,{"date":1871,"open":1789,"high":1789,"low":1788,"close":1442,"change":1105,"percent_change":457,"volume":1872,"transactions":9,"vwap":1442},"2025-09-15",35100,{"date":1874,"open":1589,"high":1875,"low":1448,"close":1589,"change":822,"percent_change":1254,"volume":1876,"transactions":9,"vwap":1589},"2025-09-12",32.080002,42900,{"date":1878,"open":1879,"high":1434,"low":1880,"close":1848,"change":487,"percent_change":152,"volume":1881,"transactions":9,"vwap":1848},"2025-09-11",31.74,31.63,21400,{"date":1883,"open":1611,"high":1884,"low":1453,"close":1879,"change":714,"percent_change":786,"volume":1885,"transactions":9,"vwap":1879},"2025-09-10",31.97,45300,{"date":1887,"open":1888,"high":1889,"low":1570,"close":1890,"change":487,"percent_change":152,"volume":1891,"transactions":9,"vwap":1890},"2025-09-09",31.45,31.76,31.53,77000,{"date":1893,"open":1496,"high":1894,"low":1558,"close":1570,"change":337,"percent_change":798,"volume":1034,"transactions":9,"vwap":1570},"2025-09-08",31.81,{"date":1896,"open":1879,"high":1894,"low":1518,"close":1505,"change":1111,"percent_change":1136,"volume":1897,"transactions":9,"vwap":1505},"2025-09-05",62500,{"date":1899,"open":1900,"high":1440,"low":1600,"close":1894,"change":223,"percent_change":550,"volume":1771,"transactions":9,"vwap":1894},"2025-09-04",31.8,{"date":1902,"open":1434,"high":1434,"low":1903,"close":1889,"change":357,"percent_change":540,"volume":1904,"transactions":9,"vwap":1889},"2025-09-03",31.67,43200,{"date":1906,"open":1862,"high":1864,"low":1903,"close":1434,"change":653,"percent_change":201,"volume":1907,"transactions":9,"vwap":1434},"2025-09-02",47800,{"date":1909,"open":1910,"high":1863,"low":1439,"close":1875,"change":294,"percent_change":1352,"volume":1911,"transactions":9,"vwap":1875},"2025-08-29",31.95,77700,{"date":1913,"open":1914,"high":1868,"low":1501,"close":1915,"change":692,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-28",31.77,31.93,0.6,29500,{"date":1919,"open":1574,"high":1584,"low":1580,"close":1879,"change":406,"percent_change":806,"volume":1920,"transactions":9,"vwap":1879},"2025-08-27",24200,{"date":1922,"open":1574,"high":1607,"low":1523,"close":1510,"change":685,"percent_change":284,"volume":1923,"transactions":9,"vwap":1510},"2025-08-26",53000,{"date":1925,"open":1606,"high":1926,"low":1517,"close":1500,"change":539,"percent_change":1099,"volume":1927,"transactions":9,"vwap":1500},"2025-08-25",31.75,58700,{"date":1929,"open":1926,"high":1448,"low":1880,"close":1903,"change":1152,"percent_change":937,"volume":1930,"transactions":9,"vwap":1903},"2025-08-22",33500,{"date":1932,"open":1580,"high":1933,"low":1580,"close":1611,"change":467,"percent_change":881,"volume":1934,"transactions":9,"vwap":1611},"2025-08-21",31.79,41900,{"date":1936,"open":1650,"high":1578,"low":1650,"close":1500,"change":488,"percent_change":66,"volume":1937,"transactions":9,"vwap":1500},"2025-08-20",44400,{"date":1939,"open":1569,"high":1558,"low":1547,"close":1495,"change":1152,"percent_change":937,"volume":761,"transactions":9,"vwap":1495},"2025-08-19",{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":436,"percent_change":1484,"volume":1946,"transactions":9,"vwap":1945},"2025-08-18",31.37,31.38,31.17,31.23,58800,{"date":1948,"open":1949,"high":1496,"low":1516,"close":1494,"change":1072,"percent_change":1950,"volume":783,"transactions":9,"vwap":1494},"2025-08-15",31.64,-0.6,{"date":1952,"open":1953,"high":1496,"low":1890,"close":1880,"change":1309,"percent_change":634,"volume":1954,"transactions":9,"vwap":1880},"2025-08-14",31.61,76800,{"date":1956,"open":1580,"high":1611,"low":1558,"close":1453,"change":864,"percent_change":211,"volume":1957,"transactions":9,"vwap":1453},"2025-08-13",31000,{"date":1959,"open":1910,"high":1910,"low":1580,"close":1894,"change":112,"percent_change":1033,"volume":1960,"transactions":9,"vwap":1894},"2025-08-12",53500,{"date":1962,"open":1434,"high":1579,"low":1963,"close":1788,"change":222,"percent_change":107,"volume":1964,"transactions":9,"vwap":1788},"2025-08-11",31.73,45900,{"date":1966,"open":1430,"high":1795,"low":1967,"close":1900,"change":1183,"percent_change":1367,"volume":731,"transactions":9,"vwap":1900},"2025-08-08",31.78,{"date":1969,"open":1794,"high":1970,"low":1847,"close":1579,"change":255,"percent_change":427,"volume":1971,"transactions":9,"vwap":1579},"2025-08-07",32.26,53800,{"date":1973,"open":1794,"high":1849,"low":1442,"close":1862,"change":255,"percent_change":357,"volume":1957,"transactions":9,"vwap":1862},"2025-08-06",{"date":1975,"open":1813,"high":1420,"low":1600,"close":1976,"change":358,"percent_change":1856,"volume":1977,"transactions":9,"vwap":1976},"2025-08-05",32.02,28400,{"date":1979,"open":1784,"high":1980,"low":1784,"close":1981,"change":759,"percent_change":1533,"volume":1982,"transactions":9,"vwap":1981},"2025-08-04",32.46,32.32,36700,{"date":1984,"open":1795,"high":1822,"low":1578,"close":1429,"change":652,"percent_change":531,"volume":1985,"transactions":9,"vwap":1429},"2025-08-01",41400,{"date":1987,"open":1900,"high":1988,"low":1606,"close":1784,"change":759,"percent_change":1047,"volume":858,"transactions":9,"vwap":1784},"2025-07-31",32.29,{"date":1990,"open":1584,"high":1868,"low":1606,"close":1847,"change":937,"percent_change":1188,"volume":1991,"transactions":9,"vwap":1847},"2025-07-30",43700,{"date":1993,"open":1501,"high":1584,"low":1501,"close":1442,"change":127,"percent_change":1416,"volume":915,"transactions":9,"vwap":1442},"2025-07-29",{"date":1995,"open":1949,"high":1578,"low":1558,"close":1511,"change":112,"percent_change":1033,"volume":1996,"transactions":9,"vwap":1511},"2025-07-28",37500,{"date":1998,"open":1903,"high":1963,"low":1494,"close":1494,"change":1111,"percent_change":1136,"volume":1999,"transactions":9,"vwap":1494},"2025-07-25",21500,{"date":2001,"open":1517,"high":1446,"low":1509,"close":1611,"change":900,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1611},"2025-07-24",0.96,37300,{"date":2005,"open":1638,"high":1596,"low":1945,"close":1638,"change":487,"percent_change":152,"volume":1215,"transactions":9,"vwap":1638},"2025-07-23",{"date":2007,"open":1518,"high":1517,"low":1518,"close":1650,"change":1309,"percent_change":634,"volume":2008,"transactions":9,"vwap":1650},"2025-07-22",34600,{"date":2010,"open":1793,"high":1793,"low":2011,"close":1551,"change":275,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1551},"2025-07-21",31.18,-2.46,120700,{"date":2015,"open":1933,"high":2016,"low":1967,"close":1789,"change":1352,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1789},"2025-07-18",32.19,1.49,31900,{"date":2020,"open":1574,"high":1949,"low":2021,"close":1505,"change":223,"percent_change":550,"volume":2022,"transactions":9,"vwap":1505},"2025-07-17",31.34,38800,{"date":2024,"open":1446,"high":1578,"low":1516,"close":1580,"change":539,"percent_change":1099,"volume":2025,"transactions":9,"vwap":1580},"2025-07-16",42200,{"date":2027,"open":1579,"high":1910,"low":1490,"close":1446,"change":200,"percent_change":306,"volume":876,"transactions":9,"vwap":1446},"2025-07-15",{"date":2029,"open":1441,"high":1915,"low":1501,"close":1589,"change":1055,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1589},"2025-07-14",1.08,30000,{"date":2033,"open":1570,"high":1611,"low":1522,"close":1607,"change":284,"percent_change":551,"volume":2034,"transactions":9,"vwap":1607},"2025-07-11",50900,{"date":2036,"open":1558,"high":1888,"low":1468,"close":1888,"change":223,"percent_change":550,"volume":2037,"transactions":9,"vwap":1888},"2025-07-10",135600,{"date":2039,"open":1611,"high":1611,"low":1563,"close":1516,"change":539,"percent_change":1203,"volume":2040,"transactions":9,"vwap":1516},"2025-07-09",60900,{"date":2042,"open":1517,"high":1611,"low":2043,"close":1574,"change":685,"percent_change":284,"volume":2044,"transactions":9,"vwap":1574},"2025-07-08",31.26,70100,{"date":2046,"open":1914,"high":1894,"low":1509,"close":2047,"change":1184,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-07",31.51,-1.16,69000,{"date":2051,"open":1579,"high":1579,"low":1606,"close":1434,"change":255,"percent_change":427,"volume":2052,"transactions":9,"vwap":1434},"2025-07-03",21800,{"date":2054,"open":1933,"high":1862,"low":1516,"close":1589,"change":759,"percent_change":1047,"volume":2055,"transactions":9,"vwap":1589},"2025-07-02",52400,{"date":2057,"open":1422,"high":1816,"low":1580,"close":1453,"change":596,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1453},"2025-07-01",-1.83,299000,{"date":2061,"open":1793,"high":2062,"low":1868,"close":1820,"change":467,"percent_change":881,"volume":2063,"transactions":9,"vwap":1820},"2025-06-30",32.37,109800,{"date":2065,"open":1793,"high":1813,"low":1448,"close":1430,"change":634,"percent_change":1072,"volume":2066,"transactions":9,"vwap":1430},"2025-06-27",283100,{"date":2068,"open":1903,"high":1794,"low":1903,"close":1794,"change":792,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1794},"2025-06-26",2,35300,{"date":2072,"open":1967,"high":1967,"low":1558,"close":1890,"change":1111,"percent_change":1136,"volume":2073,"transactions":9,"vwap":1890},"2025-06-25",26700,{"date":2075,"open":1490,"high":2076,"low":1511,"close":1926,"change":1344,"percent_change":38,"volume":2077,"transactions":9,"vwap":1926},"2025-06-24",31.84,54900,{"date":2079,"open":1442,"high":1434,"low":2021,"close":1500,"change":1801,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1500},"2025-06-23",-0.82,57600,{"date":2083,"open":1889,"high":1440,"low":1453,"close":1967,"change":284,"percent_change":551,"volume":2084,"transactions":9,"vwap":1967},"2025-06-20",77800,{"date":2086,"open":1446,"high":1933,"low":1596,"close":1453,"change":112,"percent_change":1033,"volume":2087,"transactions":9,"vwap":1453},"2025-06-18",41100,{"date":2089,"open":1848,"high":1789,"low":1501,"close":1611,"change":539,"percent_change":1099,"volume":1417,"transactions":9,"vwap":1611},"2025-06-17",{"date":2091,"open":1988,"high":2092,"low":1606,"close":1894,"change":1601,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1894},"2025-06-16",32.48,-1.21,69100,{"date":2096,"open":1838,"high":1838,"low":1783,"close":1828,"change":612,"percent_change":1046,"volume":2097,"transactions":9,"vwap":1828},"2025-06-13",83700,{"date":2099,"open":1588,"high":1430,"low":1847,"close":1430,"change":1189,"percent_change":446,"volume":1999,"transactions":9,"vwap":1430},"2025-06-12",{"date":2101,"open":1963,"high":1847,"low":1953,"close":1847,"change":900,"percent_change":1013,"volume":2102,"transactions":9,"vwap":1847},"2025-06-11",47100,{"date":2104,"open":2047,"high":1889,"low":1522,"close":1510,"change":1188,"percent_change":1225,"volume":1585,"transactions":9,"vwap":1510},"2025-06-10",{"date":2106,"open":1439,"high":1439,"low":2107,"close":2107,"change":388,"percent_change":265,"volume":2108,"transactions":9,"vwap":2107},"2025-06-09",31.47,72900,{"date":2110,"open":1440,"high":1783,"low":1933,"close":1434,"change":487,"percent_change":152,"volume":2111,"transactions":9,"vwap":1434},"2025-06-06",56400,{"date":2113,"open":1963,"high":1588,"low":1511,"close":1914,"change":626,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1914},"2025-06-05",0.54,39500,{"date":2117,"open":1430,"high":1820,"low":1580,"close":1501,"change":338,"percent_change":212,"volume":2118,"transactions":9,"vwap":1501},"2025-06-04",44700,{"date":2120,"open":1967,"high":1795,"low":1446,"close":1864,"change":142,"percent_change":102,"volume":735,"transactions":9,"vwap":1864},"2025-06-03",{"date":2122,"open":1482,"high":1926,"low":1551,"close":1496,"change":295,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1496},"2025-06-02",1.25,28200,{"date":2126,"open":1518,"high":1942,"low":1557,"close":1466,"change":937,"percent_change":612,"volume":2127,"transactions":9,"vwap":1466},"2025-05-30",25600,{"date":2129,"open":1580,"high":1580,"low":1458,"close":1523,"change":634,"percent_change":1072,"volume":2130,"transactions":9,"vwap":1523},"2025-05-29",38400,{"date":2132,"open":1600,"high":1578,"low":1565,"close":1565,"change":378,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1565},"2025-05-28",-0.85,44300,{"date":2136,"open":1496,"high":1606,"low":1580,"close":1441,"change":1344,"percent_change":38,"volume":894,"transactions":9,"vwap":1441},"2025-05-27",{"date":2138,"open":1476,"high":1494,"low":2139,"close":2140,"change":488,"percent_change":66,"volume":2141,"transactions":9,"vwap":2140},"2025-05-23",30.11,31.39,31100,{"date":2143,"open":1944,"high":1459,"low":1623,"close":1557,"change":256,"percent_change":1629,"volume":2144,"transactions":9,"vwap":1557},"2025-05-22",46100,{"date":2146,"open":2107,"high":2107,"low":1461,"close":1569,"change":388,"percent_change":1368,"volume":2147,"transactions":9,"vwap":1569},"2025-05-21",34100,{"date":2149,"open":1501,"high":1889,"low":1890,"close":1441,"change":284,"percent_change":551,"volume":2150,"transactions":9,"vwap":1441},"2025-05-20",49300,{"date":2152,"open":1596,"high":1501,"low":1655,"close":1482,"change":539,"percent_change":1099,"volume":2153,"transactions":9,"vwap":1482},"2025-05-19",91900,{"date":2155,"open":1926,"high":1788,"low":1517,"close":1949,"change":634,"percent_change":1072,"volume":2156,"transactions":9,"vwap":1949},"2025-05-16",64600,{"date":2158,"open":1517,"high":1578,"low":1943,"close":1578,"change":487,"percent_change":152,"volume":2150,"transactions":9,"vwap":1578},"2025-05-15",{"date":2160,"open":1494,"high":1505,"low":1945,"close":1505,"change":1106,"percent_change":852,"volume":2161,"transactions":9,"vwap":1505},"2025-05-14",51900,{"date":2163,"open":1517,"high":1868,"low":1888,"close":1442,"change":2164,"percent_change":521,"volume":2165,"transactions":9,"vwap":1442},"2025-05-13",0.52,35000,{"date":2167,"open":1584,"high":1584,"low":1465,"close":1509,"change":938,"percent_change":22,"volume":2168,"transactions":9,"vwap":1509},"2025-05-12",29600,{"date":2170,"open":1511,"high":1511,"low":1458,"close":1945,"change":1566,"percent_change":1566,"volume":2171,"transactions":9,"vwap":1945},"2025-05-09",49700,{"date":2173,"open":1596,"high":1607,"low":1569,"close":1945,"change":1309,"percent_change":634,"volume":2022,"transactions":9,"vwap":1945},"2025-05-08",{"date":2175,"open":1774,"high":1466,"low":1774,"close":1650,"change":1352,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1650},"2025-05-07",1.53,45400,{"date":2179,"open":1634,"high":1666,"low":2180,"close":1489,"change":377,"percent_change":768,"volume":2181,"transactions":9,"vwap":1489},"2025-05-06",30.57,27900,{"date":2183,"open":2184,"high":1461,"low":1543,"close":1634,"change":768,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1634},"2025-05-05",31.02,-1.15,26500,{"date":2188,"open":1518,"high":1558,"low":1743,"close":1650,"change":407,"percent_change":1019,"volume":2189,"transactions":9,"vwap":1650},"2025-05-02",36300,{"date":2191,"open":1530,"high":1565,"low":2192,"close":1646,"change":256,"percent_change":1629,"volume":2193,"transactions":9,"vwap":1646},"2025-05-01",30.73,31400,{"date":2195,"open":2107,"high":2107,"low":1656,"close":1743,"change":605,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1743},"2025-04-30",-2,28300,{"date":2199,"open":1880,"high":1446,"low":1596,"close":1890,"change":337,"percent_change":798,"volume":2200,"transactions":9,"vwap":1890},"2025-04-29",22100,{"date":2202,"open":2203,"high":1963,"low":1509,"close":1578,"change":122,"percent_change":1336,"volume":2204,"transactions":9,"vwap":1578},"2025-04-28",31.57,28900,{"date":2206,"open":1638,"high":1890,"low":2011,"close":1888,"change":1033,"percent_change":256,"volume":2207,"transactions":9,"vwap":1888},"2025-04-25",26100,{"date":2209,"open":1542,"high":1574,"low":1542,"close":1517,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1517},"2025-04-24",0.64,2.08,19200,{"date":2214,"open":2140,"high":2140,"low":1472,"close":1623,"change":223,"percent_change":550,"volume":2215,"transactions":9,"vwap":1623},"2025-04-23",50400,{"date":179,"open":2217,"high":1467,"low":1662,"close":1483,"change":1344,"percent_change":446,"volume":2218,"transactions":9,"vwap":1483},30.56,21100]