[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETD":3,"homepage-market-summary":35,"stock-historical-ETD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ETD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ethan Allen Interiors Inc","NYSE",null,"WOOD HOUSEHOLD FURNITURE, (NO UPHOLSTERED)","Ethan Allen Interiors Inc is an interior design company, manufacturer and retailer in the home furnishings marketplace. It is a world-wide luxury home fashion brand that is vertically integrated from product design through home delivery, which offers its customers stylish product offerings, artisanal quality, and personalized service. It has two reportable segments: wholesale and retail. Majority of sales is from Retail segment. The company has majority of sales from USA followed by Others.","3,062","Danbury, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.4074,1.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},21.06,21.38,21.5699,20.99,21.16,-0.1,-0.47,353633.826728,8103,21.1258,29.01,18.28,444221.128523112,25.9,8445,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},31.41,398739,145539882.13077798,-22.74,"2025-04-22",[187,188,197,205,215,224,235,246,257,268,279,290,299,309,319,330,340,348,356,365,376,387,397,408,418,428,437,446,456,466,476,486,495,505,514,524,532,541,551,562,571,579,588,598,608,617,627,636,645,656,665,674,681,690,700,707,714,721,729,735,742,748,754,762,768,775,781,789,793,801,808,816,823,827,833,839,845,852,859,865,872,880,887,894,900,909,916,922,927,933,940,948,954,961,968,977,985,994,1002,1008,1017,1025,1033,1040,1045,1049,1057,1065,1072,1077,1083,1089,1093,1098,1104,1109,1114,1119,1124,1130,1135,1139,1145,1150,1154,1160,1166,1171,1176,1180,1184,1188,1191,1196,1199,1205,1209,1214,1218,1221,1227,1231,1236,1239,1244,1247,1250,1254,1258,1263,1267,1272,1276,1281,1285,1290,1295,1301,1306,1312,1317,1321,1328,1335,1342,1349,1355,1361,1368,1372,1375,1381,1386,1392,1398,1405,1412,1418,1425,1430,1437,1442,1449,1453,1457,1462,1466,1470,1473,1477,1481,1485,1489,1493,1499,1504,1510,1515,1520,1526,1532,1538,1545,1553,1559,1564,1569,1572,1577,1583,1588,1592,1595,1599,1605,1610,1615,1618,1622,1626,1630,1634,1638,1642,1645,1649,1653,1659,1663,1667,1671,1678,1686,1695,1702,1711,1718,1724,1731,1737,1744,1749,1757,1763,1770,1778,1784,1789,1794,1801,1808,1815,1823,1829,1836,1844,1851,1858,1864,1870,1876,1882,1890,1896,1902,1909,1916,1922,1925,1931,1938,1945,1953,1958,1963,1967,1974,1982,1989,1994,2002,2006,2012,2019,2025,2030,2037,2042,2049,2056,2061,2065,2069,2072,2076,2082,2090,2095,2100,2103,2108,2115,2120,2124,2129,2133,2137,2142,2148,2152,2158,2163,2169,2172,2177,2181,2185,2190,2195,2201,2208,2213,2220,2226,2230,2236,2243,2249,2256,2262,2266,2273,2280,2287,2293,2298,2304,2310,2316,2321,2327,2332,2337,2343,2351,2357,2363,2368,2375,2380,2383,2388,2394,2399,2407,2411,2416,2420,2427,2433,2438,2445,2450,2455,2460],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":127,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",20.84,21.17,20.515,1.2,580013.331304,10385,21.0201,{"date":198,"open":191,"high":191,"low":199,"close":200,"change":25,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",20.69,20.91,-0.48,508643.701833,8372,20.8779,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",21.28,21.37,21.01,-0.19,-0.9,358172.652067,7451,21.1075,{"date":216,"open":207,"high":217,"low":20,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.4,21.2,-0.09,-0.42,396753.826565,7999,21.2328,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",21.09,21.385,20.9,21.29,0.24,1.14,365805.118739,8889,21.2397,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",21,21.12,20.62,21.05,0.03,0.14,653656.391443,10034,20.9354,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",21.1,21.35,20.94,21.02,-0.31,-1.45,543998.693716,11210,21.1149,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",21.13,21.65,21.115,21.33,0.36,1.72,606722.408835,12554,21.4335,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",21.53,21.54,20.96,20.97,-0.44,-2.06,550630.374168,10560,21.1739,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",21.32,21.47,21.19,21.41,-0.06,-0.28,789810.326563,9897,21.3592,{"date":291,"open":292,"high":293,"low":294,"close":282,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":22},"2026-09-17",21.78,22.08,21.405,-0.15,-0.69,553737.744418,10862,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":25,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",21.7,21.925,21.485,21.62,-0.46,363510.134513,8593,21.693,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":201,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",22.04,22.155,21.705,21.72,-2.16,398630.974008,9247,21.7953,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",21.91,22.43,21.7701,22.2,0.27,1.23,350425.517674,7975,22.1961,{"date":331,"open":332,"high":324,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",22.07,21.9,21.93,0.08,0.37,390324.00115,8844,22.001,{"date":341,"open":270,"high":342,"low":259,"close":343,"change":242,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",21.86,21.85,0.64,517777.416835,9920,21.5321,{"date":349,"open":350,"high":334,"low":351,"close":350,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",21.71,21.565,0,512715.679755,9827,21.7798,{"date":357,"open":358,"high":359,"low":360,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":277,"vwap":364},"2026-09-08",22.15,22.31,21.51,-0.78,-3.47,602430.387423,21.7218,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",21.84,22.74,21.675,22.49,0.62,2.83,800438.314506,12890,22.4434,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",21.82,22.2627,21.225,21.87,-2.84,-11.49,1237245.728409,18416,21.9429,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",24.32,25.13,24.71,0.76,3.17,1515607.55252,22094,24.8664,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",23.6,24.11,23.5,23.95,0.3,1.27,956044.085308,13753,23.8975,{"date":409,"open":401,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",23.7,23.26,23.65,0.18,0.77,798326.92594,10499,23.5314,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":112,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",23.53,23.76,23.32,23.47,0.26,723856.48651,11074,23.4905,{"date":429,"open":430,"high":431,"low":411,"close":432,"change":210,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",23.36,23.62,23.41,-0.81,651695.123592,10637,23.4317,{"date":438,"open":439,"high":439,"low":440,"close":399,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",23.85,23.42,-0.16,-0.67,565208.816346,10912,23.6104,{"date":447,"open":448,"high":449,"low":450,"close":421,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",23.38,23.845,23.095,0.48,2.06,532187.607292,9512,23.565,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":26,"volume":463,"transactions":464,"vwap":465},"2026-08-24",23.48,23.6013,23.16,23.28,-0.11,700898.135724,11495,23.3377,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",23.09,23.8,23.39,0.46,2.01,810435.557783,11244,23.4516,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":403,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",23.69,23.71,22.735,22.93,1.33,741638.853869,11616,23.0188,{"date":487,"open":322,"high":488,"low":489,"close":490,"change":424,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",22.73,22.36,22.63,1.16,363587.087109,8536,22.5924,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",22.79,22.2992,22.37,-0.4,-1.76,255524.212896,7623,22.5016,{"date":506,"open":507,"high":508,"low":359,"close":509,"change":510,"percent_change":252,"volume":511,"transactions":512,"vwap":513},"2026-08-17",22.75,22.83,22.77,-0.07,496425.666756,9608,22.6802,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":285,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",22.81,22.89,22.58,22.84,-0.26,335948.335487,8908,22.7738,{"date":525,"open":517,"high":526,"low":527,"close":528,"change":403,"percent_change":482,"volume":529,"transactions":530,"vwap":531},"2026-08-13",23.04,22.6,22.9,386208.857471,7911,22.8605,{"date":533,"open":534,"high":468,"low":535,"close":527,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",22.91,22.38,-1.07,-4.52,694404.472714,12309,22.5896,{"date":542,"open":448,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",23.97,23.35,23.67,0.16,0.68,376662.803597,7833,23.7584,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",23.73,23.96,23.4,23.51,-0.2,-0.84,377053.450376,9389,23.5718,{"date":563,"open":564,"high":565,"low":564,"close":479,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",23.45,23.9,0.2,0.85,348308.130009,9167,23.6828,{"date":572,"open":573,"high":573,"low":564,"close":556,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",24.05,-0.62,-2.57,333630.489675,7859,23.613,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":230,"percent_change":51,"volume":585,"transactions":586,"vwap":587},"2026-08-05",23.93,24.8,23.74,24.13,1041444.398454,14975,24.3566,{"date":589,"open":590,"high":584,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",23.49,23.342,23.89,0.39,1.66,485145.195664,11901,23.8941,{"date":599,"open":600,"high":601,"low":602,"close":401,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",22.85,23.5499,22.635,1.1,4.91,663405.456703,10647,23.3255,{"date":609,"open":516,"high":516,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",21.98,22.4,-0.51,-2.23,665138.094221,12321,22.3853,{"date":618,"open":619,"high":620,"low":621,"close":534,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",23.15,23.59,22.76,-0.68,-2.88,849372.884431,14867,23.0966,{"date":628,"open":629,"high":630,"low":631,"close":620,"change":632,"percent_change":633,"volume":634,"transactions":560,"vwap":635},"2026-07-29",23.64,23.94,23.44,-0.21,-0.88,383301.015318,23.6968,{"date":637,"open":638,"high":639,"low":638,"close":469,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",23.52,24.01,0.53,2.28,450323.623406,8071,23.8047,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",23.06,23.3,22.96,23.27,0.45,1.97,285367.672086,6589,23.1774,{"date":657,"open":527,"high":658,"low":659,"close":660,"change":147,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",22.9584,22.5,22.82,1.42,201658.771128,4868,22.8154,{"date":666,"open":507,"high":667,"low":668,"close":659,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",22.9899,22.27,-0.35,-1.53,378506.094481,8187,22.431,{"date":675,"open":516,"high":676,"low":677,"close":600,"change":352,"percent_change":352,"volume":678,"transactions":679,"vwap":680},"2026-07-22",23.21,22.7,389692.305199,7915,22.8939,{"date":682,"open":683,"high":684,"low":660,"close":600,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",23.24,23.34,-0.24,-1.04,368228.715123,8415,22.9524,{"date":691,"open":692,"high":693,"low":694,"close":468,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",23,23.185,22.695,0.31,1.36,432268.702938,9800,23.0441,{"date":701,"open":702,"high":399,"low":703,"close":704,"change":220,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-17",23.19,22.71,22.78,-1.81,340200,{"date":708,"open":709,"high":583,"low":710,"close":711,"change":695,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-16",23.08,23.030001,23.2,1.35,611700,{"date":715,"open":716,"high":717,"low":718,"close":517,"change":142,"percent_change":719,"volume":720,"transactions":9,"vwap":517},"2026-07-15",22.11,23.23,22,2.97,493000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":651,"volume":728,"transactions":9,"vwap":726},"2026-07-14",22.22,22.33,21.79,22.23,0.1,310100,{"date":730,"open":378,"high":731,"low":378,"close":732,"change":132,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-13",22.21,22.13,1.84,448000,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":336,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-10",21.46,22.059999,21.73,1.73,368600,{"date":743,"open":744,"high":282,"low":745,"close":746,"change":242,"percent_change":142,"volume":747,"transactions":9,"vwap":746},"2026-07-09",21.22,20.98,21.36,366700,{"date":749,"open":750,"high":751,"low":200,"close":744,"change":752,"percent_change":558,"volume":753,"transactions":9,"vwap":744},"2026-07-08",21.25,21.39,-0.18,556300,{"date":755,"open":756,"high":757,"low":758,"close":217,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":217},"2026-07-07",21.43,21.56,21.31,0.15,0.71,364600,{"date":763,"open":764,"high":764,"low":765,"close":750,"change":274,"percent_change":766,"volume":767,"transactions":9,"vwap":750},"2026-07-06",21.58,21.11,-2.03,426600,{"date":769,"open":770,"high":293,"low":771,"close":772,"change":752,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-02",22.02,21.49,21.69,-0.82,460500,{"date":776,"open":777,"high":778,"low":381,"close":381,"change":26,"percent_change":779,"volume":780,"transactions":9,"vwap":381},"2026-07-01",22.41,22.45,-2.1,712700,{"date":782,"open":783,"high":611,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",21.88,21.76,22.34,0.23,1.04,452800,{"date":790,"open":324,"high":359,"low":378,"close":716,"change":220,"percent_change":791,"volume":792,"transactions":9,"vwap":716},"2026-06-29",-1.86,464600,{"date":794,"open":718,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",22.66,21.8,22.53,0.55,2.5,1106200,{"date":802,"open":803,"high":804,"low":610,"close":610,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":610},"2026-06-25",22.59,22.95,-0.7,-3.09,489100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":94,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-24",22.1,23.14,21.95,22.68,4.71,784800,{"date":817,"open":217,"high":818,"low":281,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",21.77,21.66,0.33,1.55,562700,{"date":824,"open":191,"high":358,"low":825,"close":262,"change":546,"percent_change":392,"volume":826,"transactions":9,"vwap":262},"2026-06-22",20.85,748800,{"date":828,"open":829,"high":738,"low":830,"close":191,"change":727,"percent_change":831,"volume":832,"transactions":9,"vwap":191},"2026-06-18",21.14,21.030001,0.47,4555500,{"date":834,"open":835,"high":342,"low":209,"close":836,"change":837,"percent_change":219,"volume":838,"transactions":9,"vwap":836},"2026-06-17",21.23,21.07,-0.02,806200,{"date":840,"open":304,"high":314,"low":841,"close":226,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":226},"2026-06-16",20.95,-0.37,-1.72,601900,{"date":846,"open":847,"high":848,"low":737,"close":737,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":737},"2026-06-15",21.63,21.89,-0.12,-0.56,603700,{"date":853,"open":854,"high":732,"low":855,"close":764,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":764},"2026-06-12",22.09,21.45,-0.55,-2.49,544200,{"date":860,"open":281,"high":861,"low":862,"close":732,"change":137,"percent_change":863,"volume":864,"transactions":9,"vwap":732},"2026-06-11",22.16,21.26,3.65,505100,{"date":866,"open":867,"high":314,"low":868,"close":249,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":249},"2026-06-10",21.68,21.24,-0.22,-1.02,453100,{"date":873,"open":874,"high":304,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-09",20.86,20.79,21.57,0.88,4.25,655200,{"date":881,"open":882,"high":883,"low":884,"close":199,"change":885,"percent_change":727,"volume":886,"transactions":9,"vwap":199},"2026-06-08",20.57,20.92,20.32,0.02,569700,{"date":888,"open":889,"high":228,"low":890,"close":891,"change":849,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-05",20.77,20.53,20.67,-0.58,559700,{"date":895,"open":896,"high":237,"low":897,"close":875,"change":230,"percent_change":898,"volume":899,"transactions":9,"vwap":875},"2026-06-04",20.93,20.59,1.17,430400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",20.34,20.56,20.26,20.55,0.11,0.54,429000,{"date":910,"open":239,"high":911,"low":912,"close":913,"change":557,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",20.87,20.41,20.44,-0.97,519000,{"date":917,"open":918,"high":896,"low":919,"close":920,"change":885,"percent_change":727,"volume":921,"transactions":9,"vwap":920},"2026-06-01",20.71,20.4,20.64,571000,{"date":923,"open":896,"high":750,"low":924,"close":239,"change":220,"percent_change":925,"volume":926,"transactions":9,"vwap":239},"2026-05-29",20.61,-2,542900,{"date":928,"open":882,"high":929,"low":930,"close":931,"change":831,"percent_change":641,"volume":932,"transactions":9,"vwap":931},"2026-05-28",21.21,20.43,21.040001,642400,{"date":934,"open":935,"high":936,"low":935,"close":882,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":882},"2026-05-27",20.12,20.74,0.57,2.85,446400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":424,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-26",19.86,20.1,19.78,20,1.32,338900,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":885,"percent_change":727,"volume":953,"transactions":9,"vwap":952},"2026-05-22",19.63,19.83,19.74,285100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":112,"percent_change":695,"volume":960,"transactions":9,"vwap":959},"2026-05-21",19.54,19.94,19.14,19.72,399200,{"date":962,"open":963,"high":951,"low":964,"close":965,"change":966,"percent_change":86,"volume":967,"transactions":9,"vwap":965},"2026-05-20",19.12,18.9,19.66,0.59,577400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",19.22,19.26,18.95,19.07,-0.23,-1.19,545100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":471,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-18",18.91,19.57,18.88,19.3,2.44,501900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",19.049999,19.24,18.78,18.84,-0.14,-0.74,550000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":403,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",18.8,19.08,18.75,18.98,1.61,514500,{"date":1003,"open":1004,"high":996,"low":31,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-13",18.68,-0.45,-2.35,724200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-12",19.61,19.69,19.1,19.13,-0.5,-2.55,912400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":950,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":950},"2026-05-11",20.37,20.5,19.62,-0.76,-3.73,636600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":685,"volume":1032,"transactions":9,"vwap":1030},"2026-05-08",20.42,20.48,20.15,20.39,-0.05,283800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":913,"change":285,"percent_change":1038,"volume":1039,"transactions":9,"vwap":913},"2026-05-07",20.52,20.88,20.25,-0.29,449900,{"date":1041,"open":882,"high":936,"low":1042,"close":1020,"change":230,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1020},"2026-05-06",20.28,1.18,406800,{"date":1046,"open":1029,"high":913,"low":1029,"close":904,"change":1047,"percent_change":603,"volume":1048,"transactions":9,"vwap":904},"2026-05-05",0.22,403900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":361,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-04",20.75,20.78,20.01,20.040001,-3.75,684800,{"date":1058,"open":1059,"high":1060,"low":936,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",21.48,21.52,20.82,-0.52,-2.44,613200,{"date":1066,"open":1067,"high":490,"low":24,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",22.44,21.34,-0.87,-3.92,826100,{"date":1073,"open":1074,"high":1075,"low":732,"close":731,"change":974,"percent_change":870,"volume":1076,"transactions":9,"vwap":731},"2026-04-29",22.25,22.47,358600,{"date":1078,"open":497,"high":497,"low":1079,"close":1067,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1067},"2026-04-28",22.28,-0.17,-0.75,253400,{"date":1084,"open":1085,"high":497,"low":1079,"close":1086,"change":413,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",22.29,22.61,0.8,317800,{"date":1090,"open":535,"high":1091,"low":861,"close":322,"change":1031,"percent_change":869,"volume":1092,"transactions":9,"vwap":322},"2026-04-24",22.46,286800,{"date":1094,"open":677,"high":621,"low":731,"close":1095,"change":441,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-23",22.48,-0.71,319900,{"date":1099,"open":1100,"high":1101,"low":797,"close":1102,"change":1080,"percent_change":1081,"volume":1103,"transactions":9,"vwap":1102},"2026-04-22",22.88,22.99,22.64,292500,{"date":1105,"open":481,"high":619,"low":1106,"close":516,"change":1107,"percent_change":695,"volume":1108,"transactions":9,"vwap":516},"2026-04-21",22.72,0.07,337600,{"date":1110,"open":1111,"high":660,"low":370,"close":368,"change":1112,"percent_change":413,"volume":1113,"transactions":9,"vwap":368},"2026-04-20",22.52,0.04,275700,{"date":1115,"open":1075,"high":709,"low":778,"close":677,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":677},"2026-04-17",0.56,2.53,341400,{"date":1120,"open":861,"high":778,"low":716,"close":1121,"change":991,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",22.14,-0.63,368400,{"date":1125,"open":1126,"high":778,"low":1127,"close":1079,"change":752,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1079},"2026-04-15",22.42,22.12,-0.8,262900,{"date":1131,"open":785,"high":1132,"low":324,"close":1091,"change":1047,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1091},"2026-04-14",22.57,0.99,267500,{"date":1136,"open":668,"high":778,"low":810,"close":1137,"change":295,"percent_change":442,"volume":1138,"transactions":9,"vwap":1137},"2026-04-13",22.24,458500,{"date":1140,"open":724,"high":1095,"low":332,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-10",22.39,0.19,0.86,283400,{"date":1146,"open":1147,"high":726,"low":751,"close":324,"change":820,"percent_change":1148,"volume":1149,"transactions":9,"vwap":324},"2026-04-09",21.74,1.51,322200,{"date":1151,"open":333,"high":724,"low":350,"close":381,"change":344,"percent_change":1152,"volume":1153,"transactions":9,"vwap":381},"2026-04-08",3.01,730000,{"date":1155,"open":796,"high":1156,"low":218,"close":835,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":835},"2026-04-07",21.96,-0.65,-2.97,502200,{"date":1161,"open":861,"high":324,"low":1162,"close":783,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":783},"2026-04-06",21.83,-0.38,-1.71,431600,{"date":1167,"open":738,"high":1095,"low":342,"close":1168,"change":285,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-02",22.26,-0.27,331900,{"date":1172,"open":1173,"high":703,"low":333,"close":1174,"change":112,"percent_change":325,"volume":1175,"transactions":9,"vwap":1174},"2026-04-01",22.040001,22.32,527200,{"date":1177,"open":1126,"high":1132,"low":1156,"close":1168,"change":1178,"percent_change":414,"volume":1179,"transactions":9,"vwap":1168},"2026-03-31",0.17,252700,{"date":1181,"open":489,"high":322,"low":332,"close":854,"change":510,"percent_change":1182,"volume":1183,"transactions":9,"vwap":854},"2026-03-30",-0.32,357200,{"date":1185,"open":332,"high":1074,"low":718,"close":861,"change":441,"percent_change":1186,"volume":1187,"transactions":9,"vwap":861},"2026-03-27",-0.72,357400,{"date":1189,"open":1079,"high":490,"low":731,"close":1174,"change":991,"percent_change":574,"volume":1190,"transactions":9,"vwap":1174},"2026-03-26",211700,{"date":1192,"open":1111,"high":1193,"low":1194,"close":1091,"change":1107,"percent_change":695,"volume":1195,"transactions":9,"vwap":1091},"2026-03-25",22.54,22.049999,359800,{"date":1197,"open":724,"high":527,"low":1074,"close":1141,"change":441,"percent_change":1096,"volume":1198,"transactions":9,"vwap":1141},"2026-03-24",231000,{"date":1200,"open":1201,"high":1202,"low":1074,"close":1201,"change":1203,"percent_change":719,"volume":1204,"transactions":9,"vwap":1201},"2026-03-23",22.55,22.8,0.65,422500,{"date":1206,"open":535,"high":535,"low":848,"close":333,"change":286,"percent_change":1207,"volume":1208,"transactions":9,"vwap":333},"2026-03-20",-1.26,1038700,{"date":1210,"open":610,"high":778,"low":783,"close":1211,"change":1212,"percent_change":991,"volume":1213,"transactions":9,"vwap":1211},"2026-03-19",22.18,-0.03,344700,{"date":1215,"open":358,"high":797,"low":1121,"close":731,"change":1216,"percent_change":892,"volume":1217,"transactions":9,"vwap":731},"2026-03-18",-0.13,294600,{"date":1219,"open":535,"high":1091,"low":861,"close":785,"change":759,"percent_change":547,"volume":1220,"transactions":9,"vwap":785},"2026-03-17",255100,{"date":1222,"open":1223,"high":1224,"low":861,"close":1225,"change":1112,"percent_change":413,"volume":1226,"transactions":9,"vwap":1225},"2026-03-16",22.3,22.56,22.19,328400,{"date":1228,"open":1168,"high":1091,"low":378,"close":358,"change":1229,"percent_change":966,"volume":1230,"transactions":9,"vwap":358},"2026-03-13",0.13,431800,{"date":1232,"open":725,"high":732,"low":819,"close":770,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":770},"2026-03-12",0.09,0.41,388700,{"date":1237,"open":332,"high":731,"low":867,"close":334,"change":991,"percent_change":1122,"volume":1238,"transactions":9,"vwap":334},"2026-03-11",244300,{"date":1240,"open":1121,"high":322,"low":367,"close":332,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":332},"2026-03-10",-0.08,-0.36,412400,{"date":1245,"open":783,"high":731,"low":855,"close":358,"change":1241,"percent_change":1242,"volume":1246,"transactions":9,"vwap":358},"2026-03-09",625500,{"date":1248,"open":718,"high":1168,"low":292,"close":726,"change":510,"percent_change":252,"volume":1249,"transactions":9,"vwap":726},"2026-03-06",341600,{"date":1251,"open":1201,"high":507,"low":723,"close":1223,"change":220,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1223},"2026-03-05",-1.85,239000,{"date":1255,"open":1091,"high":660,"low":1137,"close":1106,"change":127,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1106},"2026-03-04",1.11,322100,{"date":1259,"open":718,"high":1260,"low":1261,"close":1075,"change":25,"percent_change":274,"volume":1262,"transactions":9,"vwap":1075},"2026-03-03",22.62,21.97,439100,{"date":1264,"open":659,"high":1106,"low":324,"close":1132,"change":632,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1132},"2026-03-02",-0.92,323800,{"date":1268,"open":804,"high":804,"low":490,"close":704,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":704},"2026-02-27",-0.41,-1.77,296200,{"date":1273,"open":811,"high":564,"low":1101,"close":702,"change":546,"percent_change":1274,"volume":1275,"transactions":9,"vwap":702},"2026-02-26",0.69,429400,{"date":1277,"open":1278,"high":1279,"low":1193,"close":710,"change":112,"percent_change":424,"volume":1280,"transactions":9,"vwap":710},"2026-02-25",22.94,23.07,278100,{"date":1282,"open":481,"high":648,"low":1100,"close":1283,"change":112,"percent_change":424,"volume":1284,"transactions":9,"vwap":1283},"2026-02-24",22.97,256600,{"date":1286,"open":401,"high":1287,"low":368,"close":534,"change":296,"percent_change":1288,"volume":1289,"transactions":9,"vwap":534},"2026-02-23",23.56,-2.92,352900,{"date":1291,"open":432,"high":421,"low":1292,"close":399,"change":786,"percent_change":1293,"volume":1294,"transactions":9,"vwap":399},"2026-02-20",23.17,0.98,476600,{"date":1296,"open":1297,"high":410,"low":1298,"close":1299,"change":1031,"percent_change":632,"volume":1300,"transactions":9,"vwap":1299},"2026-02-19",23.43,23.13,23.37,315700,{"date":1302,"open":1303,"high":479,"low":460,"close":440,"change":1038,"percent_change":1304,"volume":1305,"transactions":9,"vwap":440},"2026-02-18",23.22,-1.22,382100,{"date":1307,"open":543,"high":1308,"low":1309,"close":479,"change":991,"percent_change":1310,"volume":1311,"transactions":9,"vwap":479},"2026-02-17",23.99,23.18,-0.59,276400,{"date":1313,"open":399,"high":1314,"low":683,"close":439,"change":263,"percent_change":1315,"volume":1316,"transactions":9,"vwap":439},"2026-02-13",23.98,1.53,455100,{"date":1318,"open":553,"high":1319,"low":461,"close":590,"change":1216,"percent_change":856,"volume":1320,"transactions":9,"vwap":590},"2026-02-12",24.030001,328700,{"date":1322,"open":1323,"high":1324,"low":448,"close":431,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":431},"2026-02-11",24.15,24.53,-1.12,-4.53,289500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1229,"percent_change":640,"volume":1334,"transactions":9,"vwap":1333},"2026-02-10",24.72,24.96,24.61,24.74,314600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1332,"change":1107,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1332},"2026-02-09",24.52,24.63,24.12,0.29,301100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":966,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-06",23.92,24.59,24.54,2.46,399900,{"date":1350,"open":1351,"high":1352,"low":421,"close":402,"change":286,"percent_change":1353,"volume":1354,"transactions":9,"vwap":402},"2026-02-05",24.19,24.25,-1.16,353400,{"date":1356,"open":401,"high":1357,"low":470,"close":1358,"change":72,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-04",24.24,24.23,3.86,508100,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1047,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-03",23.01,23.87,23.33,0.95,551700,{"date":1369,"open":508,"high":711,"low":621,"close":1370,"change":413,"percent_change":137,"volume":1371,"transactions":9,"vwap":1370},"2026-02-02",23.11,477300,{"date":1373,"open":1086,"high":1101,"low":1168,"close":481,"change":593,"percent_change":740,"volume":1374,"transactions":9,"vwap":481},"2026-01-30",743100,{"date":1376,"open":1352,"high":1352,"low":1377,"close":1193,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1193},"2026-01-29",22.35,-1.61,-6.67,1240800,{"date":1382,"open":1383,"high":1324,"low":1384,"close":1323,"change":295,"percent_change":574,"volume":1385,"transactions":9,"vwap":1323},"2026-01-28",24.35,24.07,500200,{"date":1387,"open":1324,"high":1388,"low":565,"close":1389,"change":1242,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-27",24.66,24.3,-1.46,365800,{"date":1393,"open":1394,"high":1395,"low":581,"close":1388,"change":651,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1388},"2026-01-26",24.14,24.7,1.86,515900,{"date":1399,"open":1400,"high":1330,"low":1323,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-23",24.65,24.21,-0.57,-2.3,202300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":752,"percent_change":1186,"volume":1411,"transactions":9,"vwap":1410},"2026-01-22",24.97,25.14,24.51,24.78,347100,{"date":1413,"open":1414,"high":1407,"low":1415,"close":1331,"change":392,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1331},"2026-01-21",24.38,24.2,3.14,360700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1415,"change":305,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1415},"2026-01-20",24.37,24.4,24.16,-1.87,258400,{"date":1426,"open":1410,"high":1427,"low":1428,"close":1388,"change":1080,"percent_change":622,"volume":1429,"transactions":9,"vwap":1388},"2026-01-16",24.84,24.48,244900,{"date":1431,"open":1401,"high":1432,"low":1308,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-15",24.87,24.83,0.67,2.77,294800,{"date":1438,"open":1439,"high":1440,"low":639,"close":1422,"change":220,"percent_change":1164,"volume":1441,"transactions":9,"vwap":1422},"2026-01-14",24.49,24.69,318200,{"date":1443,"open":1389,"high":1444,"low":400,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-13",24.6,24.58,0.43,1.78,343900,{"date":1450,"open":1384,"high":1451,"low":545,"close":1323,"change":219,"percent_change":842,"volume":1452,"transactions":9,"vwap":1323},"2026-01-12",24.22,191500,{"date":1454,"open":1455,"high":1421,"low":629,"close":1357,"change":325,"percent_change":122,"volume":1456,"transactions":9,"vwap":1357},"2026-01-09",24.18,316000,{"date":1458,"open":528,"high":1323,"low":1100,"close":543,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":543},"2026-01-08",0.94,4.08,493400,{"date":1463,"open":1299,"high":555,"low":1464,"close":710,"change":1169,"percent_change":1353,"volume":1465,"transactions":9,"vwap":710},"2026-01-07",22.92,255000,{"date":1467,"open":528,"high":555,"low":677,"close":648,"change":1340,"percent_change":1468,"volume":1469,"transactions":9,"vwap":648},"2026-01-06",1.26,275200,{"date":1471,"open":508,"high":1299,"low":488,"close":1363,"change":759,"percent_change":142,"volume":1472,"transactions":9,"vwap":1363},"2026-01-05",309900,{"date":1474,"open":517,"high":1299,"low":519,"close":1475,"change":885,"percent_change":1233,"volume":1476,"transactions":9,"vwap":1475},"2026-01-02",22.86,329600,{"date":1478,"open":516,"high":481,"low":1479,"close":519,"change":112,"percent_change":424,"volume":1480,"transactions":9,"vwap":519},"2025-12-31",22.69,282500,{"date":1482,"open":1475,"high":1101,"low":488,"close":704,"change":632,"percent_change":1483,"volume":1484,"transactions":9,"vwap":704},"2025-12-30",-0.91,219300,{"date":1486,"open":650,"high":448,"low":517,"close":1101,"change":286,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1101},"2025-12-29",-1.2,210000,{"date":1490,"open":1491,"high":648,"low":710,"close":650,"change":1112,"percent_change":1178,"volume":1492,"transactions":9,"vwap":650},"2025-12-26",23.1,230600,{"date":1494,"open":1363,"high":1495,"low":1283,"close":717,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":717},"2025-12-24",23.25,0.21,0.91,93600,{"date":1500,"open":702,"high":676,"low":1464,"close":1501,"change":1038,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-23",23.02,-1.24,429200,{"date":1505,"open":1506,"high":1507,"low":702,"close":1508,"change":286,"percent_change":975,"volume":1509,"transactions":9,"vwap":1508},"2025-12-22",23.46,23.63,23.31,283300,{"date":1511,"open":1512,"high":1308,"low":564,"close":620,"change":305,"percent_change":1513,"volume":1514,"transactions":9,"vwap":620},"2025-12-19",23.82,-1.91,537600,{"date":1516,"open":1357,"high":1517,"low":581,"close":1518,"change":1107,"percent_change":1340,"volume":1519,"transactions":9,"vwap":1518},"2025-12-18",24.46,24.049999,288900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1314,"change":1216,"percent_change":1525,"volume":1103,"transactions":9,"vwap":1314},"2025-12-17",24.02,24.39,23.83,-0.54,{"date":1527,"open":1331,"high":1528,"low":1529,"close":400,"change":1128,"percent_change":1530,"volume":1531,"transactions":9,"vwap":400},"2025-12-16",25.02,24.09,-3.21,381600,{"date":1533,"open":1534,"high":1535,"low":1517,"close":1536,"change":849,"percent_change":201,"volume":1537,"transactions":9,"vwap":1536},"2025-12-15",25.049999,25.16,24.91,399000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1080,"percent_change":442,"volume":1544,"transactions":9,"vwap":1543},"2025-12-12",25.17,25.26,24.95,25.030001,262700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":798,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-11",24.79,25.22,24.5,25.2,2.23,367600,{"date":1554,"open":1555,"high":1333,"low":1555,"close":1400,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1400},"2025-12-10",23.84,0.7,2.92,226900,{"date":1560,"open":1561,"high":1562,"low":1561,"close":402,"change":230,"percent_change":107,"volume":1563,"transactions":9,"vwap":402},"2025-12-09",23.58,24.08,149900,{"date":1565,"open":1308,"high":1308,"low":629,"close":479,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":479},"2025-12-08",-0.3,-1.25,276100,{"date":1570,"open":1518,"high":1414,"low":592,"close":639,"change":25,"percent_change":1269,"volume":1571,"transactions":9,"vwap":639},"2025-12-05",238000,{"date":1573,"open":1383,"high":1421,"low":1574,"close":400,"change":974,"percent_change":1575,"volume":1576,"transactions":9,"vwap":400},"2025-12-04",24.059999,-0.94,171100,{"date":1578,"open":1579,"high":1409,"low":630,"close":1580,"change":157,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-03",24.1,24.34,1.46,191600,{"date":1584,"open":1585,"high":1518,"low":1507,"close":1308,"change":117,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1308},"2025-12-02",24,-0.04,212700,{"date":1589,"open":650,"high":1394,"low":650,"close":1585,"change":263,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1585},"2025-12-01",1.52,282800,{"date":1593,"open":1506,"high":1524,"low":1495,"close":629,"change":837,"percent_change":1241,"volume":1594,"transactions":9,"vwap":629},"2025-11-28",283500,{"date":1596,"open":1297,"high":1579,"low":1297,"close":1597,"change":1107,"percent_change":403,"volume":1598,"transactions":9,"vwap":1597},"2025-11-26",23.66,447900,{"date":1600,"open":528,"high":1601,"low":528,"close":620,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":620},"2025-11-25",23.72,0.89,3.92,365700,{"date":1606,"open":649,"high":1607,"low":1102,"close":677,"change":1182,"percent_change":1608,"volume":1609,"transactions":9,"vwap":677},"2025-11-24",23.12,-1.39,427600,{"date":1611,"open":535,"high":717,"low":535,"close":1501,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1501},"2025-11-21",0.82,3.69,320200,{"date":1616,"open":797,"high":519,"low":1211,"close":324,"change":1080,"percent_change":1022,"volume":1617,"transactions":9,"vwap":324},"2025-11-20",299000,{"date":1619,"open":718,"high":797,"low":718,"close":499,"change":132,"percent_change":1620,"volume":1621,"transactions":9,"vwap":499},"2025-11-19",1.82,312500,{"date":1623,"open":1624,"high":723,"low":1624,"close":1261,"change":1233,"percent_change":1234,"volume":1625,"transactions":9,"vwap":1261},"2025-11-18",21.67,362700,{"date":1627,"open":518,"high":507,"low":784,"close":783,"change":574,"percent_change":1628,"volume":1629,"transactions":9,"vwap":783},"2025-11-17",-2.76,344400,{"date":1631,"open":803,"high":621,"low":1141,"close":659,"change":752,"percent_change":1632,"volume":1633,"transactions":9,"vwap":659},"2025-11-14",-0.79,301600,{"date":1635,"open":508,"high":1607,"low":1102,"close":813,"change":295,"percent_change":1636,"volume":1637,"transactions":9,"vwap":813},"2025-11-13",-0.66,303600,{"date":1639,"open":1303,"high":1495,"low":508,"close":508,"change":622,"percent_change":1640,"volume":1641,"transactions":9,"vwap":508},"2025-11-12",-2.89,258600,{"date":1643,"open":620,"high":421,"low":432,"close":556,"change":112,"percent_change":424,"volume":1644,"transactions":9,"vwap":556},"2025-11-11",337000,{"date":1646,"open":1512,"high":630,"low":544,"close":564,"change":869,"percent_change":1647,"volume":1648,"transactions":9,"vwap":564},"2025-11-10",-0.93,257500,{"date":1650,"open":1651,"high":592,"low":648,"close":545,"change":112,"percent_change":127,"volume":1652,"transactions":9,"vwap":545},"2025-11-07",23.55,271400,{"date":1654,"open":1562,"high":1422,"low":1655,"close":1656,"change":1062,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-06",23.57,23.61,-2.15,296500,{"date":1660,"open":1524,"high":1455,"low":1651,"close":584,"change":127,"percent_change":1661,"volume":1662,"transactions":9,"vwap":584},"2025-11-05",1.05,436700,{"date":1664,"open":421,"high":1522,"low":399,"close":1665,"change":1212,"percent_change":1216,"volume":1666,"transactions":9,"vwap":1665},"2025-11-04",23.88,439200,{"date":1668,"open":1455,"high":1455,"low":545,"close":1669,"change":520,"percent_change":78,"volume":1670,"transactions":9,"vwap":1669},"2025-11-03",23.91,494700,{"date":1672,"open":1673,"high":1674,"low":1384,"close":1675,"change":1676,"percent_change":1608,"volume":1677,"transactions":9,"vwap":1675},"2025-10-31",24.55,24.68,24.17,-0.34,465000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1409,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1409},"2025-10-30",25.4,26.28,24.42,-2.68,-9.86,885200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-29",27.97,27.98,26.98,27.19,-1,-3.55,260800,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":58,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-28",27.49,28.21,28.19,1.77,208100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-27",27.65,27.82,27.39,27.7,0.12,0.44,165300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":885,"percent_change":1107,"volume":1717,"transactions":9,"vwap":1716},"2025-10-24",27.81,27.85,27.53,27.58,129100,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":335,"percent_change":1340,"volume":1723,"transactions":9,"vwap":1722},"2025-10-23",27.71,27.3,27.56,141800,{"date":1725,"open":1726,"high":1707,"low":1727,"close":1728,"change":510,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-22",27.57,27.29,27.48,-0.25,153300,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1142,"percent_change":1274,"volume":1736,"transactions":9,"vwap":1735},"2025-10-21",27.32,27.68,27.55,161300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":117,"percent_change":1586,"volume":1743,"transactions":9,"vwap":1742},"2025-10-20",27.47,27.63,27.24,27.36,149300,{"date":1745,"open":1741,"high":1746,"low":1741,"close":1747,"change":885,"percent_change":1107,"volume":1748,"transactions":9,"vwap":1747},"2025-10-17",27.62,27.37,173700,{"date":1750,"open":1751,"high":1752,"low":1733,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-16",27.76,28,27.35,-0.73,-2.6,226600,{"date":1758,"open":1759,"high":1760,"low":1714,"close":1761,"change":335,"percent_change":1340,"volume":1762,"transactions":9,"vwap":1761},"2025-10-15",28.23,28.39,28.08,191000,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1752,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1752},"2025-10-14",26.99,28.13,0.6,2.19,228800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1709,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-13",27.22,27.5,27.08,27.4,1.63,172400,{"date":1779,"open":1780,"high":1714,"low":1781,"close":1782,"change":442,"percent_change":1783,"volume":1756,"transactions":9,"vwap":1782},"2025-10-10",27.75,26.87,26.96,-2.42,{"date":1785,"open":1786,"high":1786,"low":1735,"close":1740,"change":1005,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1740},"2025-10-09",28.11,-1.6,192500,{"date":1790,"open":1791,"high":1786,"low":1722,"close":1761,"change":593,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1761},"2025-10-08",27.67,1.41,228700,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":26,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-07",28.1,27.54,27.69,-1.67,272400,{"date":1802,"open":1803,"high":30,"low":1804,"close":1805,"change":1022,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-06",28.99,28.09,28.16,-2.63,244100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":906,"percent_change":152,"volume":1814,"transactions":9,"vwap":1813},"2025-10-03",28.86,29.3,28.85,28.92,197900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1293,"volume":1822,"transactions":9,"vwap":1820},"2025-10-02",28.45,28.83,28.43,28.81,0.28,296900,{"date":1824,"open":1811,"high":1825,"low":1817,"close":1826,"change":1647,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-01",29.41,28.53,-3.16,392100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1831,"change":1834,"percent_change":241,"volume":1835,"transactions":9,"vwap":1831},"2025-09-30",29.46,29.58,29.13,0.01,271100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1047,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-29",29.36,29.61,28.88,29.45,0.75,612800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":966,"percent_change":452,"volume":1850,"transactions":9,"vwap":1849},"2025-09-26",29.049999,29.24,28.94,29.23,193400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":974,"percent_change":1128,"volume":1857,"transactions":9,"vwap":1856},"2025-09-25",28.75,28.87,28.5,28.64,159800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1854,"change":849,"percent_change":1269,"volume":1863,"transactions":9,"vwap":1854},"2025-09-24",28.95,29.21,28.63,165200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1803,"change":837,"percent_change":510,"volume":1869,"transactions":9,"vwap":1803},"2025-09-23",29.030001,29.29,28.82,199400,{"date":1871,"open":1872,"high":1873,"low":1848,"close":30,"change":1729,"percent_change":1874,"volume":1875,"transactions":9,"vwap":30},"2025-09-22",29.35,29.37,-0.85,257700,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":856,"percent_change":1252,"volume":1881,"transactions":9,"vwap":1880},"2025-09-19",29.82,29.22,29.26,473600,{"date":1883,"open":1884,"high":1885,"low":1867,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-18",29.42,29.84,29.81,0.61,2.09,260900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1107,"percent_change":230,"volume":1429,"transactions":9,"vwap":1895},"2025-09-17",29.27,30.11,29.02,29.2,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1833,"change":842,"percent_change":1567,"volume":1901,"transactions":9,"vwap":1833},"2025-09-16",29.28,29.34,28.56,293700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":820,"percent_change":122,"volume":1908,"transactions":9,"vwap":1907},"2025-09-15",29.25,29.57,29.11,29.5,250800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1269,"percent_change":1608,"volume":1915,"transactions":9,"vwap":1914},"2025-09-12",29.33,29.44,29.07,29.17,264300,{"date":1917,"open":1918,"high":1919,"low":1811,"close":1832,"change":1821,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1832},"2025-09-11",29.51,29.71,0.96,289600,{"date":1923,"open":1872,"high":1884,"low":1906,"close":1811,"change":1031,"percent_change":1080,"volume":1924,"transactions":9,"vwap":1811},"2025-09-10",250700,{"date":1926,"open":1927,"high":1928,"low":1895,"close":1872,"change":1062,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1872},"2025-09-09",29.63,29.78,-1.74,200700,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":26,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-08",30.35,29.8,29.87,-1.55,233400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":727,"percent_change":820,"volume":1944,"transactions":9,"vwap":1943},"2025-09-05",30.44,30.8,30.13,30.34,253900,{"date":1946,"open":1879,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-04",30.27,29.1,30.24,1.29,4.46,327600,{"date":1954,"open":1866,"high":1955,"low":1956,"close":1860,"change":632,"percent_change":1186,"volume":1957,"transactions":9,"vwap":1860},"2025-09-03",29.31,28.74,287800,{"date":1959,"open":1960,"high":1832,"low":1961,"close":1960,"change":669,"percent_change":975,"volume":1962,"transactions":9,"vwap":1960},"2025-09-02",29.16,29.15,309800,{"date":1964,"open":1927,"high":1965,"low":1904,"close":1918,"change":1586,"percent_change":991,"volume":1966,"transactions":9,"vwap":1918},"2025-08-29",29.7,337900,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1269,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-28",30.059999,29.48,29.55,-1.37,414000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1178,"volume":1981,"transactions":9,"vwap":1979},"2025-08-27",29.95,30.14,29.65,29.96,0.05,278400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":557,"percent_change":1636,"volume":1988,"transactions":9,"vwap":1987},"2025-08-26",30,30.39,29.76,29.91,421900,{"date":1990,"open":1991,"high":181,"low":1992,"close":1893,"change":335,"percent_change":325,"volume":1993,"transactions":9,"vwap":1893},"2025-08-25",31.22,29.92,404500,{"date":1995,"open":1996,"high":1997,"low":1818,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-22",28.89,30.1,30.030001,1.22,4.23,304700,{"date":2003,"open":1948,"high":1948,"low":2004,"close":1820,"change":1038,"percent_change":1692,"volume":2005,"transactions":9,"vwap":1820},"2025-08-21",28.67,235500,{"date":2007,"open":2008,"high":1969,"low":1948,"close":1948,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1948},"2025-08-20",29.89,-0.98,-3.26,239700,{"date":2013,"open":2014,"high":2015,"low":1992,"close":2016,"change":1340,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-19",29.99,30.45,30.08,0.97,231500,{"date":2020,"open":2021,"high":1997,"low":2022,"close":2023,"change":219,"percent_change":1566,"volume":2024,"transactions":9,"vwap":2023},"2025-08-18",29.9,29.72,29.79,199900,{"date":2026,"open":2021,"high":2027,"low":1971,"close":2028,"change":1229,"percent_change":1709,"volume":2029,"transactions":9,"vwap":2028},"2025-08-15",29.93,29.88,450900,{"date":2031,"open":2032,"high":2014,"low":2033,"close":2034,"change":1754,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-14",29.85,29.64,29.75,-2.4,215200,{"date":2038,"open":1885,"high":2039,"low":1885,"close":2040,"change":1107,"percent_change":786,"volume":2041,"transactions":9,"vwap":2040},"2025-08-13",30.67,30.48,401800,{"date":2043,"open":2044,"high":2045,"low":1839,"close":2046,"change":1459,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-12",29.73,30.49,30.41,3.19,301400,{"date":2050,"open":2051,"high":2052,"low":1948,"close":2053,"change":1496,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-11",29.39,29.59,29.47,0.72,251400,{"date":2057,"open":2058,"high":1965,"low":2059,"close":1880,"change":1031,"percent_change":1080,"volume":2060,"transactions":9,"vwap":1880},"2025-08-08",29.62,29.18,197500,{"date":2062,"open":1986,"high":2063,"low":1904,"close":1955,"change":1169,"percent_change":1483,"volume":2064,"transactions":9,"vwap":1955},"2025-08-07",30.09,314700,{"date":2066,"open":1918,"high":2021,"low":2067,"close":1832,"change":1107,"percent_change":230,"volume":2068,"transactions":9,"vwap":1832},"2025-08-06",29.49,242700,{"date":2070,"open":1833,"high":1927,"low":1866,"close":1918,"change":820,"percent_change":122,"volume":2071,"transactions":9,"vwap":1918},"2025-08-05",259600,{"date":2073,"open":1862,"high":1899,"low":1862,"close":2059,"change":371,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2059},"2025-08-04",2.17,264900,{"date":2077,"open":1898,"high":1831,"low":2078,"close":1900,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1900},"2025-08-01",28.22,-1.21,-4.06,426000,{"date":2083,"open":2084,"high":2085,"low":1848,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-31",30.51,31,29.77,0.58,1.99,624200,{"date":2091,"open":1918,"high":2092,"low":1860,"close":2093,"change":1212,"percent_change":25,"volume":2094,"transactions":9,"vwap":2093},"2025-07-30",29.66,29.19,426200,{"date":2096,"open":2097,"high":2097,"low":1961,"close":1879,"change":1310,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1879},"2025-07-29",29.94,-1.98,196300,{"date":2101,"open":2028,"high":1969,"low":2052,"close":1886,"change":1031,"percent_change":1080,"volume":2102,"transactions":9,"vwap":1886},"2025-07-28",285300,{"date":2104,"open":1979,"high":1979,"low":2105,"close":2106,"change":424,"percent_change":877,"volume":2107,"transactions":9,"vwap":2106},"2025-07-25",29.4,29.86,148800,{"date":2109,"open":1998,"high":1997,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-07-24",29.53,29.6,-0.43,-1.43,187700,{"date":2116,"open":2117,"high":2118,"low":1984,"close":1998,"change":413,"percent_change":1767,"volume":2119,"transactions":9,"vwap":1998},"2025-07-23",30.15,30.33,212200,{"date":2121,"open":1880,"high":1997,"low":1880,"close":2032,"change":392,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2032},"2025-07-22",2.61,201100,{"date":2125,"open":2126,"high":1825,"low":2127,"close":2127,"change":1708,"percent_change":1234,"volume":2128,"transactions":9,"vwap":2127},"2025-07-21",29.12,29.09,204200,{"date":2130,"open":1873,"high":2051,"low":1810,"close":2131,"change":632,"percent_change":1186,"volume":2132,"transactions":9,"vwap":2131},"2025-07-18",28.97,185100,{"date":2134,"open":1854,"high":2051,"low":1854,"close":2059,"change":336,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2059},"2025-07-17",1.28,206800,{"date":2138,"open":2139,"high":1840,"low":2140,"close":1820,"change":1340,"percent_change":94,"volume":2141,"transactions":9,"vwap":1820},"2025-07-16",28.7,28.31,185200,{"date":2143,"open":2022,"high":1928,"low":2144,"close":2145,"change":1487,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-15",28.46,28.52,-4.04,197000,{"date":2149,"open":1886,"high":2150,"low":2105,"close":2022,"change":219,"percent_change":1566,"volume":2151,"transactions":9,"vwap":2022},"2025-07-14",29.83,146300,{"date":2153,"open":2154,"high":2155,"low":2022,"close":1886,"change":612,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1886},"2025-07-11",30.02,30.23,-1.68,227500,{"date":2159,"open":2063,"high":2160,"low":1998,"close":2161,"change":786,"percent_change":392,"volume":2162,"transactions":9,"vwap":2161},"2025-07-10",30.93,30.32,254000,{"date":2164,"open":1907,"high":2165,"low":2166,"close":2063,"change":1767,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2063},"2025-07-09",30.16,29.32,2.03,192000,{"date":2170,"open":1927,"high":1885,"low":1892,"close":2067,"change":1112,"percent_change":242,"volume":2171,"transactions":9,"vwap":2067},"2025-07-08",180200,{"date":2173,"open":2150,"high":1997,"low":2174,"close":1841,"change":622,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1841},"2025-07-07",29.38,-2.26,212400,{"date":2178,"open":1949,"high":2179,"low":1979,"close":1942,"change":462,"percent_change":1242,"volume":2180,"transactions":9,"vwap":1942},"2025-07-03",30.25,99800,{"date":2182,"open":1884,"high":1949,"low":1861,"close":1949,"change":1602,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1949},"2025-07-02",3.03,213600,{"date":2186,"open":1688,"high":1992,"low":1714,"close":1872,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1872},"2025-07-01",1.5,5.39,332000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1714,"change":510,"percent_change":1729,"volume":2168,"transactions":9,"vwap":1714},"2025-06-30",28.18,28.27,27.8,{"date":2196,"open":2197,"high":1819,"low":2198,"close":2199,"change":837,"percent_change":510,"volume":2200,"transactions":9,"vwap":2199},"2025-06-27",28.059999,27.73,27.92,341000,{"date":2202,"open":2203,"high":1689,"low":2204,"close":2205,"change":640,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-26",27.45,27.43,27.94,1.93,202200,{"date":2209,"open":1714,"high":1714,"low":1753,"close":2210,"change":26,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-25",27.41,-1.69,208700,{"date":2214,"open":1780,"high":2215,"low":2216,"close":2217,"change":152,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-24",27.93,27.44,27.88,1.38,257300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1773,"change":727,"percent_change":263,"volume":2225,"transactions":9,"vwap":1773},"2025-06-23",27.12,27.51,26.75,259500,{"date":2227,"open":1733,"high":2204,"low":2228,"close":1775,"change":759,"percent_change":798,"volume":2229,"transactions":9,"vwap":1775},"2025-06-20",27.16,433200,{"date":2231,"open":2232,"high":1797,"low":2233,"close":2234,"change":58,"percent_change":2235,"volume":1617,"transactions":9,"vwap":2234},"2025-06-18",26.76,26.65,27.25,1.83,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2232,"change":26,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2232},"2025-06-17",27.049999,27.21,26.7,-1.73,298900,{"date":2244,"open":2245,"high":1741,"low":2246,"close":2247,"change":1920,"percent_change":863,"volume":2248,"transactions":9,"vwap":2247},"2025-06-16",26.55,26.42,27.23,265300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1163,"percent_change":2113,"volume":2255,"transactions":9,"vwap":2254},"2025-06-13",26.36,26.86,26.2,26.27,234100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2233,"change":869,"percent_change":773,"volume":2261,"transactions":9,"vwap":2233},"2025-06-12",26.68,26.74,26.33,244700,{"date":2263,"open":2239,"high":2239,"low":2264,"close":1781,"change":752,"percent_change":442,"volume":2265,"transactions":9,"vwap":1781},"2025-06-11",26.83,211600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2238,"change":1234,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2238},"2025-06-10",26.89,27.28,26.63,1.54,189200,{"date":2274,"open":2275,"high":2276,"low":2254,"close":2277,"change":471,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-09",26.5,26.82,26.64,1.76,233200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":546,"percent_change":1887,"volume":2286,"transactions":9,"vwap":2285},"2025-06-06",26.35,26.4,26.09,26.18,173000,{"date":2288,"open":1681,"high":2246,"low":2289,"close":2290,"change":1676,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-05",25.99,26.02,-1.29,227000,{"date":2294,"open":2295,"high":2296,"low":2254,"close":2251,"change":295,"percent_change":1402,"volume":2297,"transactions":9,"vwap":2251},"2025-06-04",26.39,26.59,216700,{"date":2299,"open":2300,"high":2296,"low":2301,"close":2302,"change":137,"percent_change":2183,"volume":2303,"transactions":9,"vwap":2302},"2025-06-03",25.88,25.68,26.51,286900,{"date":2305,"open":2306,"high":2285,"low":2307,"close":2308,"change":500,"percent_change":670,"volume":2309,"transactions":9,"vwap":2308},"2025-06-02",26.17,25.44,25.73,227200,{"date":2311,"open":2306,"high":2312,"low":2284,"close":2313,"change":1729,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-30",26.38,26.13,-0.95,167000,{"date":2317,"open":2318,"high":2319,"low":2290,"close":2312,"change":759,"percent_change":937,"volume":2320,"transactions":9,"vwap":2312},"2025-05-29",26.3,26.48,233900,{"date":2322,"open":2302,"high":2323,"low":2324,"close":2325,"change":842,"percent_change":1608,"volume":2326,"transactions":9,"vwap":2325},"2025-05-28",26.6,26.21,26.23,202500,{"date":2328,"open":2329,"high":2330,"low":2290,"close":2323,"change":640,"percent_change":2167,"volume":2331,"transactions":9,"vwap":2323},"2025-05-27",26.37,26.73,246200,{"date":2333,"open":2334,"high":2325,"low":2334,"close":2335,"change":1233,"percent_change":157,"volume":2336,"transactions":9,"vwap":2335},"2025-05-23",25.66,26.07,258200,{"date":2338,"open":2339,"high":2340,"low":2301,"close":2341,"change":219,"percent_change":669,"volume":2342,"transactions":9,"vwap":2341},"2025-05-22",25.89,26.12,25.98,220400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2335,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2335},"2025-05-21",26.79,27.030001,26,-1.15,-4.22,356700,{"date":2352,"open":1690,"high":2353,"low":2354,"close":1772,"change":242,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1772},"2025-05-20",27.31,26.94,0.52,277500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1774,"change":1014,"percent_change":705,"volume":2362,"transactions":9,"vwap":1774},"2025-05-19",27.17,27.46,26.66,353200,{"date":2364,"open":2365,"high":2366,"low":1721,"close":1716,"change":1112,"percent_change":759,"volume":2367,"transactions":9,"vwap":1716},"2025-05-16",27.52,27.84,362800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1797,"change":344,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1797},"2025-05-15",26.61,27.64,26.19,2.38,947600,{"date":2376,"open":2377,"high":1739,"low":1781,"close":2378,"change":892,"percent_change":2379,"volume":1617,"transactions":9,"vwap":2378},"2025-05-14",27.34,26.9,-2.11,{"date":2381,"open":1739,"high":1780,"low":2234,"close":1728,"change":885,"percent_change":1107,"volume":2382,"transactions":9,"vwap":1728},"2025-05-13",285900,{"date":2384,"open":2269,"high":2385,"low":1774,"close":2360,"change":2218,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2360},"2025-05-12",27.72,5.29,386200,{"date":2389,"open":2390,"high":2391,"low":2290,"close":2392,"change":632,"percent_change":1128,"volume":2393,"transactions":9,"vwap":2392},"2025-05-09",26.29,26.49,26.08,414200,{"date":2395,"open":2307,"high":2396,"low":582,"close":2390,"change":94,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2390},"2025-05-08",26.31,4.04,632100,{"date":2400,"open":2401,"high":2254,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-07",26.030001,25.15,25.27,-0.39,-1.52,810100,{"date":2408,"open":2222,"high":2360,"low":1550,"close":2334,"change":362,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2334},"2025-05-06",-11.91,1795700,{"date":2412,"open":2093,"high":2051,"low":2413,"close":1833,"change":1182,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1833},"2025-05-05",28.79,-1.09,297900,{"date":2417,"open":2418,"high":1970,"low":1803,"close":1841,"change":1234,"percent_change":1792,"volume":2419,"transactions":9,"vwap":1841},"2025-05-02",29.059999,225300,{"date":2421,"open":2422,"high":1895,"low":2423,"close":2424,"change":1887,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-01",28.47,28.24,29.040001,2.15,221800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":1819,"change":1242,"percent_change":1567,"volume":2432,"transactions":9,"vwap":1819},"2025-04-30",28.51,28.71,27.86,278500,{"date":2434,"open":2435,"high":2436,"low":2423,"close":2413,"change":566,"percent_change":1556,"volume":2437,"transactions":9,"vwap":2413},"2025-04-29",28.36,28.84,210700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1178,"percent_change":1767,"volume":2444,"transactions":9,"vwap":2443},"2025-04-28",28.28,28.8,28.14,28.59,429700,{"date":2446,"open":2447,"high":2429,"low":1714,"close":2448,"change":25,"percent_change":669,"volume":2449,"transactions":9,"vwap":2448},"2025-04-25",28.49,28.42,298100,{"date":2451,"open":1705,"high":1900,"low":2452,"close":2145,"change":137,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2145},"2025-04-24",27.6,2.81,409700,{"date":2456,"open":1752,"high":2457,"low":2377,"close":2458,"change":451,"percent_change":2278,"volume":2459,"transactions":9,"vwap":2458},"2025-04-23",28.33,27.74,388900,{"date":185,"open":2264,"high":2461,"low":2240,"close":2462,"change":1446,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},27.27,27.26,1.6,274100]