[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEQU":3,"homepage-market-summary":30,"stock-historical-KEQU":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KEQU","2026-10-05",{"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},"Kewaunee Scientific Corp","Nasdaq",null,"LABORATORY APPARATUS & FURNITURE","Kewaunee Scientific Corp is engaged in the design, manufacture, and installation of laboratory, healthcare, and technical furniture and infrastructure products. Its products include steel and wood casework, fume hoods, adaptable modular systems, movable workstations, stand-alone benches, biological safety cabinets, epoxy resin work surfaces, and sinks. The company operates through two reportable segments: Lab Products Group (LPG), which designs, manufactures, and installs scientific and technical furniture, including steel and wood laboratory cabinetry, fume hoods, flexible systems, work surfaces, workstations, workbenches, and computer enclosures, and the International segment.","1,231","Statesville, NC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.82,34.45,33.81,34.16,-0.34,-1,7583,175,34.2103,46.57,32,6006.145382179283,12.5,9781,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":20,"price":141,"is_up":14},"Real Estate","XLRE",40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},60.89,30.33,7902,2884342.490927,-0.35,"2025-04-23",[183,184,193,203,211,220,227,235,242,251,258,267,277,286,295,304,314,324,332,342,349,358,366,376,381,388,396,405,411,419,426,433,443,449,456,465,472,479,488,496,505,511,519,528,536,545,552,560,568,575,583,592,601,612,620,629,635,643,649,655,659,665,673,679,687,692,700,708,714,722,729,735,743,752,759,764,769,774,782,789,794,798,805,810,816,820,827,834,842,847,854,860,863,868,871,877,884,888,894,902,907,911,919,925,930,935,940,944,948,952,958,964,968,971,978,981,986,992,998,1003,1008,1015,1022,1027,1033,1039,1042,1047,1054,1059,1065,1071,1074,1079,1083,1087,1095,1101,1105,1109,1114,1118,1124,1130,1137,1145,1149,1154,1158,1165,1169,1175,1180,1186,1192,1198,1205,1211,1214,1222,1225,1232,1236,1240,1244,1248,1253,1259,1265,1270,1276,1284,1291,1298,1303,1309,1314,1319,1325,1333,1338,1344,1349,1352,1356,1359,1363,1368,1375,1379,1383,1387,1392,1395,1399,1404,1410,1417,1421,1426,1430,1434,1440,1445,1452,1459,1465,1469,1472,1477,1482,1488,1491,1497,1505,1508,1515,1519,1525,1528,1533,1538,1546,1551,1556,1560,1565,1570,1577,1583,1590,1594,1598,1605,1610,1618,1624,1630,1639,1646,1654,1663,1669,1673,1681,1685,1690,1699,1702,1709,1715,1720,1726,1733,1740,1745,1752,1755,1761,1765,1769,1772,1781,1788,1795,1802,1808,1814,1823,1830,1836,1841,1846,1853,1859,1863,1870,1877,1884,1889,1896,1903,1908,1912,1915,1921,1929,1934,1940,1947,1955,1960,1966,1971,1978,1985,1988,1993,1997,2003,2010,2018,2025,2031,2038,2042,2048,2053,2057,2062,2069,2075,2080,2088,2094,2101,2108,2115,2121,2127,2133,2141,2147,2151,2155,2159,2162,2165,2170,2174,2180,2186,2190,2194,2197,2201,2207,2213,2219,2223,2225,2229,2235,2238,2244,2250,2252,2257,2261,2264,2267,2271,2277,2282,2290,2296,2304,2311,2317,2323,2331,2339,2347,2351,2355],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",34.33,34.34,0.25,0.74,948,100,34.4357,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",33.895,33.98,33.91,-0.54,-1.57,2416,92,33.9369,{"date":204,"open":205,"high":17,"low":205,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",33.8212,0.45,1.32,758.048344,70,34.2674,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",34.345,34,-0.02,-0.06,2323.9998,96,34.0288,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":201,"vwap":226},"2026-09-28",34.17,34.02,0,1264.2998,34.1104,{"date":228,"open":223,"high":229,"low":223,"close":223,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",34.025,-0.26,-0.76,766.9998,61,34.0571,{"date":236,"open":237,"high":186,"low":238,"close":239,"change":188,"percent_change":106,"volume":240,"transactions":218,"vwap":241},"2026-09-24",34.1,34.03,34.28,1945.9998,34.1771,{"date":243,"open":244,"high":245,"low":244,"close":238,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",34.01,34.72,-0.07,-0.21,15342.9998,241,34.2337,{"date":252,"open":237,"high":237,"low":237,"close":237,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",-0.57,-1.64,523.9998,116,34.1657,{"date":259,"open":260,"high":261,"low":244,"close":262,"change":101,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",34.26,35.285,34.67,1.64,6313.9998,186,34.5242,{"date":268,"open":269,"high":270,"low":244,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",34.6,35.5,34.11,-2,-5.54,28761.9998,266,34.535,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":101,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",35.6,36.11,34.8906,1.58,1792.2399,120,35.7476,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",36.97,35.55,0.29,0.82,543.9998,79,35.971,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":72,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",35.31,36.235,35.26,0.6,1702.9998,163,35.6509,{"date":305,"open":306,"high":307,"low":244,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",34.39,35.9102,35.05,0.6001,1.74,3361.7638,114,34.4607,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",35.2394,34.195,34.4499,-0.0851,-0.25,1446.9998,134,34.5793,{"date":325,"open":214,"high":326,"low":26,"close":276,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",34.8434,-0.495,-1.41,12430.2399,435,34.0372,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",36.01,37.7271,35.03,-0.98,-2.72,5099,238,34.3536,{"date":343,"open":344,"high":344,"low":334,"close":334,"change":337,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",37.725,-2.65,1554.5,204,36.8058,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",36.905,36.99,0.19,0.52,1076.9998,153,36.9157,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",36.8,0.49,1.35,896.9998,149,36.5831,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",37.67,36.25,36.31,-1.36,-3.61,7720.9998,190,36.9997,{"date":377,"open":378,"high":378,"low":368,"close":368,"change":224,"percent_change":224,"volume":379,"transactions":356,"vwap":380},"2026-09-01",37.835,2479.245,37.6403,{"date":382,"open":368,"high":368,"low":368,"close":368,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",-0.11,-0.29,361.975682,98,37.8499,{"date":389,"open":378,"high":378,"low":368,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",37.78,-0.19,-0.5,1732.9998,38,37.7709,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":131,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",38.734,39,37.97,0.24,1640.7082,56,38.4228,{"date":406,"open":399,"high":399,"low":368,"close":407,"change":72,"percent_change":101,"volume":408,"transactions":409,"vwap":410},"2026-08-26",37.88,2644.9998,254,37.889,{"date":412,"open":413,"high":378,"low":413,"close":368,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",37.07,0.42,1.13,2971.9998,255,37.8458,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":53,"percent_change":361,"volume":423,"transactions":424,"vwap":425},"2026-08-24",37.625,37.25,1038.9998,150,37.3592,{"date":427,"open":428,"high":413,"low":429,"close":413,"change":300,"percent_change":430,"volume":431,"transactions":256,"vwap":432},"2026-08-21",36.55,36.3649,1.65,5359.9998,36.5463,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",36.12,36.47,36,0.46,1.28,992.080653,222,36.2904,{"date":444,"open":445,"high":445,"low":334,"close":334,"change":224,"percent_change":224,"volume":446,"transactions":447,"vwap":448},"2026-08-19",36.665,1690.9998,58,36.3363,{"date":450,"open":451,"high":451,"low":437,"close":334,"change":452,"percent_change":453,"volume":454,"transactions":191,"vwap":455},"2026-08-18",36.8785,-0.31,-0.85,1663.9998,36.1409,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",36.65,36.32,-0.185,-0.51,1586.9998,48,36.5896,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":209,"vwap":471},"2026-08-14",36.505,-0.045,-0.12,616.0268,36.532,{"date":473,"open":474,"high":474,"low":369,"close":428,"change":475,"percent_change":161,"volume":476,"transactions":477,"vwap":478},"2026-08-13",36.75,0.32,4297.6048,152,36.5405,{"date":480,"open":481,"high":481,"low":437,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",36.6,36.23,0.03,0.08,714.8261,64,36.4427,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":247,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",37.305,36.2,-0.58,2683.239866,69,36.5519,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":293,"vwap":504},"2026-08-10",36.93,36.37,36.41,-0.67,-1.81,970.9732,36.7419,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":87,"percent_change":508,"volume":509,"transactions":394,"vwap":510},"2026-08-07",37.08,-2.11,994.923,37.0492,{"date":512,"open":513,"high":407,"low":513,"close":407,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",34.95,1.48,4.07,4640.4432,232,36.6512,{"date":520,"open":521,"high":522,"low":270,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",36.21,36.4,0.1,0.28,14542.9732,240,35.9388,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":191,"vwap":535},"2026-08-04",36.5252,36.3,-1.07,-2.86,1689.9732,36.4981,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":430,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",37,37.37,36.43,4.62,2565.405012,205,37.13,{"date":546,"open":522,"high":522,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":399,"vwap":551},"2026-07-31",35.72,-1.12,-3.04,515.000254,36.1388,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":300,"volume":558,"transactions":347,"vwap":559},"2026-07-30",36.315,37.5,36.84,0.22,5652.4342,36.7941,{"date":561,"open":297,"high":562,"low":297,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",36.62,1.07,3.01,2637.9732,212,36.0856,{"date":569,"open":570,"high":570,"low":289,"close":289,"change":246,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",35.839,-0.2,2771.0002,197,35.692,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":302,"vwap":582},"2026-07-27",36.46,35.62,-0.39,-1.08,2249.116,35.9978,{"date":584,"open":585,"high":585,"low":586,"close":334,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-24",36.81,36.0001,-0.33,-0.91,940.000366,40,36.3817,{"date":593,"open":360,"high":538,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",35.595,36.34,-0.86,-2.31,15521.99955,423,37.0797,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",36.85,38.6621,36.19716,37.2,0.8,2.2,20971.9918,403,37.0007,{"date":613,"open":562,"high":614,"low":298,"close":522,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",37.4,0.14,0.39,11738.0603,121,36.5717,{"date":621,"open":622,"high":623,"low":437,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":386,"vwap":628},"2026-07-20",36.6999,36.7,36.26,-1.85,-4.85,3687.4296,36.5465,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-17",38.11,0.4,1.06,300,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-16",36.95,38.060001,37.71,0.23,0.61,2800,{"date":644,"open":645,"high":555,"low":645,"close":646,"change":149,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-15",36.5,37.48,3.22,4100,{"date":650,"open":651,"high":651,"low":280,"close":370,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":370},"2026-07-14",37.029999,-0.88,-2.37,1700,{"date":656,"open":639,"high":639,"low":657,"close":657,"change":300,"percent_change":263,"volume":658,"transactions":9,"vwap":657},"2026-07-13",37.19,3600,{"date":660,"open":288,"high":288,"low":577,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-10",36.59,0.89,2.49,3700,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",36.09,38.0099983,35.7,-0.61,-1.68,4900,{"date":674,"open":435,"high":498,"low":675,"close":370,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":370},"2026-07-08",35.98,-0.14,-0.38,5900,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",36.0099983,37.02,36.45,-0.4,-1.09,4800,{"date":688,"open":689,"high":689,"low":459,"close":603,"change":690,"percent_change":438,"volume":691,"transactions":9,"vwap":603},"2026-07-06",37.6,0.17,4400,{"date":693,"open":694,"high":695,"low":669,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",35.91,37.65,36.68,0.11,0.3,8100,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":60,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-01",35.88,36.98,35.15,36.57,2.96,10300,{"date":709,"open":710,"high":555,"low":711,"close":712,"change":111,"percent_change":713,"volume":648,"transactions":9,"vwap":712},"2026-06-30",35.14,35,35.52,2.07,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",35.4,37.049999,34.8,-1.02,-2.85,12200,{"date":723,"open":716,"high":522,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-26",35.16,35.82,0.69,1.96,10500,{"date":730,"open":711,"high":669,"low":731,"close":732,"change":415,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-25",34.51,35.13,3.32,4700,{"date":736,"open":737,"high":738,"low":739,"close":214,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":214},"2026-06-24",34.64,35.029999,33.27,-1.28,-3.63,27300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-23",37.31,37.34,34.31,35.28,-1.78,-4.8,13900,{"date":753,"open":754,"high":638,"low":538,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-22",37.63,37.060001,-0.47,-1.25,14200,{"date":760,"open":695,"high":695,"low":761,"close":761,"change":762,"percent_change":247,"volume":763,"transactions":9,"vwap":761},"2026-06-18",37.53,-0.08,2500,{"date":765,"open":390,"high":766,"low":767,"close":768,"change":697,"percent_change":290,"volume":654,"transactions":9,"vwap":768},"2026-06-17",37.8,37.52,37.61,{"date":770,"open":771,"high":772,"low":771,"close":555,"change":762,"percent_change":247,"volume":773,"transactions":9,"vwap":555},"2026-06-16",37.3,37.66,2100,{"date":775,"open":776,"high":400,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",37.49,37.040001,37.58,0.85,2.31,3400,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-12",35.64,36.73,0.97,2.71,800,{"date":790,"open":270,"high":696,"low":711,"close":791,"change":792,"percent_change":670,"volume":793,"transactions":9,"vwap":791},"2026-06-11",35.76,-0.22,11400,{"date":795,"open":645,"high":645,"low":270,"close":675,"change":796,"percent_change":383,"volume":797,"transactions":9,"vwap":675},"2026-06-10",-0.04,1600,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-09",37.39,36.02,-0.53,-1.45,1400,{"date":806,"open":807,"high":807,"low":645,"close":428,"change":596,"percent_change":808,"volume":809,"transactions":9,"vwap":428},"2026-06-08",37.36,-2.3,2300,{"date":811,"open":785,"high":812,"low":785,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-05",37.41,-2.03,-5.15,1500,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":469,"percent_change":819,"volume":174,"transactions":9,"vwap":818},"2026-06-04",39.44,-0.3,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-03",41.19,39.56,-1.01,-2.49,1800,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-02",41.2,40.57,-0.18,-0.44,1100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":53,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-01",40.56,40.76,40.49,40.75,0.44,2900,{"date":843,"open":830,"high":844,"low":845,"close":830,"change":180,"percent_change":596,"volume":846,"transactions":9,"vwap":830},"2026-05-29",40.99,40.09,5700,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":786,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-28",39.95,40.92,39.87,2.43,2700,{"date":855,"open":145,"high":856,"low":857,"close":849,"change":215,"percent_change":858,"volume":859,"transactions":9,"vwap":849},"2026-05-27",39.98,39.9,-0.05,2000,{"date":861,"open":862,"high":862,"low":145,"close":145,"change":224,"percent_change":224,"volume":826,"transactions":9,"vwap":145},"2026-05-26",40.33,{"date":864,"open":865,"high":145,"low":865,"close":145,"change":866,"percent_change":867,"volume":804,"transactions":9,"vwap":145},"2026-05-22",39.53,-1.22,-2.96,{"date":869,"open":829,"high":829,"low":838,"close":822,"change":870,"percent_change":215,"volume":797,"transactions":9,"vwap":822},"2026-05-21",-0.01,{"date":872,"open":873,"high":829,"low":873,"close":829,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":829},"2026-05-20",38.85,2.66,6.9,4000,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":72,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-19",38.24,38.6,38.54,0.55,3500,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":452,"percent_change":87,"volume":833,"transactions":9,"vwap":887},"2026-05-18",38.65,38.33,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":796,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-15",37.82,38.64,-0.1,700,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-14",38.02,39.099998,38.68,1.01,2.68,1900,{"date":903,"open":776,"high":368,"low":904,"close":368,"change":905,"percent_change":906,"volume":901,"transactions":9,"vwap":368},"2026-05-13",37.099998,0.94,2.56,{"date":908,"open":785,"high":785,"low":785,"close":785,"change":909,"percent_change":910,"volume":788,"transactions":9,"vwap":785},"2026-05-12",0.06,0.16,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":20,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-11",37.44,37.95,36.53,36.67,-0.92,1300,{"date":920,"open":921,"high":754,"low":921,"close":922,"change":923,"percent_change":924,"volume":901,"transactions":9,"vwap":922},"2026-05-08",35.43,37.0099983,0.53,1.45,{"date":926,"open":538,"high":538,"low":297,"close":927,"change":928,"percent_change":328,"volume":929,"transactions":9,"vwap":927},"2026-05-07",36.48,-0.52,4600,{"date":931,"open":932,"high":399,"low":481,"close":538,"change":933,"percent_change":934,"volume":929,"transactions":9,"vwap":538},"2026-05-06",38.5,-0.16,-0.43,{"date":936,"open":394,"high":394,"low":937,"close":937,"change":938,"percent_change":939,"volume":833,"transactions":9,"vwap":937},"2026-05-05",37.16,-0.56,-1.48,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":224,"percent_change":224,"volume":943,"transactions":9,"vwap":942},"2026-05-04",37.72,4,{"date":945,"open":437,"high":881,"low":437,"close":942,"change":946,"percent_change":947,"volume":809,"transactions":9,"vwap":942},"2026-05-01",0.71,1.92,{"date":949,"open":922,"high":922,"low":922,"close":922,"change":950,"percent_change":951,"volume":174,"transactions":9,"vwap":922},"2026-04-30",-1.53,-3.97,{"date":953,"open":954,"high":881,"low":954,"close":881,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":881},"2026-04-29",36.96,1.42,3.83,1200,{"date":959,"open":960,"high":961,"low":538,"close":962,"change":523,"percent_change":963,"volume":815,"transactions":9,"vwap":962},"2026-04-28",37.23,37.55,37.12,0.27,{"date":965,"open":352,"high":682,"low":352,"close":682,"change":966,"percent_change":967,"volume":918,"transactions":9,"vwap":682},"2026-04-27",0.91,2.52,{"date":969,"open":280,"high":280,"low":280,"close":280,"change":224,"percent_change":224,"volume":970,"transactions":9,"vwap":280},"2026-04-24",6,{"date":972,"open":973,"high":973,"low":974,"close":280,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":280},"2026-04-23",37.14,35.46,-0.89,-2.41,2400,{"date":979,"open":538,"high":538,"low":538,"close":538,"change":180,"percent_change":980,"volume":634,"transactions":9,"vwap":538},"2026-04-22",-0.94,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":361,"percent_change":985,"volume":815,"transactions":9,"vwap":984},"2026-04-21",38.21,37.35,1.33,{"date":987,"open":623,"high":988,"low":989,"close":990,"change":910,"percent_change":840,"volume":991,"transactions":9,"vwap":990},"2026-04-20",37.79,36.52,36.86,4500,{"date":993,"open":994,"high":623,"low":994,"close":623,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":623},"2026-04-17",34.71,1.71,4.89,7400,{"date":999,"open":704,"high":1000,"low":1001,"close":1002,"change":557,"percent_change":121,"volume":678,"transactions":9,"vwap":1002},"2026-04-16",35.17,34.42,34.99,{"date":1004,"open":1005,"high":716,"low":1006,"close":1006,"change":1007,"percent_change":60,"volume":859,"transactions":9,"vwap":1006},"2026-04-15",35.21,34.77,0.36,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-14",35.22,34.41,-0.28,-0.81,3000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":88,"percent_change":1021,"volume":853,"transactions":9,"vwap":1020},"2026-04-13",34.32,34.85,34.13,34.69,-0.69,{"date":1023,"open":1024,"high":712,"low":1024,"close":1025,"change":1026,"percent_change":852,"volume":773,"transactions":9,"vwap":1025},"2026-04-10",34.49,34.93,0.83,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":670,"percent_change":1032,"volume":815,"transactions":9,"vwap":1031},"2026-04-09",35.049999,35.099998,34.099998,-1.76,{"date":1034,"open":1035,"high":1036,"low":1037,"close":994,"change":946,"percent_change":1038,"volume":734,"transactions":9,"vwap":994},"2026-04-08",34.52,34.84,33.93,2.09,{"date":1040,"open":214,"high":214,"low":214,"close":214,"change":224,"percent_change":224,"volume":1041,"transactions":9,"vwap":214},"2026-04-07",90,{"date":1043,"open":1044,"high":17,"low":1045,"close":214,"change":870,"percent_change":1046,"volume":793,"transactions":9,"vwap":214},"2026-04-06",34.29,33.95,-0.03,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":841,"transactions":9,"vwap":1050},"2026-04-02",33.97,34.0099983,33.7,0.04,0.12,{"date":1055,"open":1056,"high":1057,"low":1049,"close":1049,"change":819,"percent_change":652,"volume":1058,"transactions":9,"vwap":1049},"2026-04-01",34.35,34.5,6300,{"date":1060,"open":994,"high":1061,"low":1019,"close":1062,"change":166,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-31",35.0099983,34.27,0.59,9700,{"date":1066,"open":1067,"high":17,"low":214,"close":1068,"change":320,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-30",34.21,34.07,-0.73,5200,{"date":1072,"open":1031,"high":1017,"low":1031,"close":1017,"change":756,"percent_change":1073,"volume":654,"transactions":9,"vwap":1017},"2026-03-27",-1.35,{"date":1075,"open":1017,"high":1076,"low":214,"close":1077,"change":1078,"percent_change":608,"volume":707,"transactions":9,"vwap":1077},"2026-03-26",35.35,34.79,0.75,{"date":1080,"open":223,"high":747,"low":223,"close":1081,"change":676,"percent_change":1082,"volume":815,"transactions":9,"vwap":1081},"2026-03-25",34.040001,-0.41,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":180,"percent_change":824,"volume":654,"transactions":9,"vwap":1086},"2026-03-24",34.68,34.18,{"date":1088,"open":1089,"high":710,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-23",34.65,34.36,34.53,0.43,1.26,3900,{"date":1096,"open":1097,"high":1098,"low":1050,"close":1031,"change":858,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1031},"2026-03-20",34.2,34.24,-0.15,15800,{"date":1102,"open":1103,"high":718,"low":1104,"close":1104,"change":469,"percent_change":180,"volume":977,"transactions":9,"vwap":1104},"2026-03-19",34.58,34.15,{"date":1106,"open":1018,"high":748,"low":1062,"close":1062,"change":1107,"percent_change":502,"volume":1108,"transactions":9,"vwap":1062},"2026-03-18",-0.63,10000,{"date":1110,"open":724,"high":1111,"low":1018,"close":1112,"change":166,"percent_change":1113,"volume":672,"transactions":9,"vwap":1112},"2026-03-17",35.59,34.9,0.58,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":198,"percent_change":950,"volume":654,"transactions":9,"vwap":1117},"2026-03-16",36.060001,34.7,{"date":1119,"open":1120,"high":1121,"low":1117,"close":1122,"change":677,"percent_change":532,"volume":1123,"transactions":9,"vwap":1122},"2026-03-13",35.34,36.07,35.24,23700,{"date":1125,"open":437,"high":927,"low":1126,"close":578,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":578},"2026-03-12",34.81,-5.36,-13.08,56900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":532,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-11",41.41,42.6,40.98,-2.54,7900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-10",42.29,43.36,42.049999,0.41,0.98,2600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":247,"percent_change":392,"volume":804,"transactions":9,"vwap":1148},"2026-03-09",41.97,41.64,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":779,"percent_change":713,"volume":1153,"transactions":9,"vwap":1152},"2026-03-06",40.8,41.85,900,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":88,"percent_change":492,"volume":893,"transactions":9,"vwap":1157},"2026-03-05",41.55,41,{"date":1159,"open":1157,"high":1160,"low":1157,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-04",41.62,41.24,-0.55,-1.32,5400,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1052,"percent_change":523,"volume":1168,"transactions":9,"vwap":1167},"2026-03-03",41.79,600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":121,"volume":977,"transactions":9,"vwap":1173},"2026-03-02",42,43.02,41.75,0.26,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":361,"percent_change":1179,"volume":804,"transactions":9,"vwap":1178},"2026-02-27",43,41.49,1.2,{"date":1181,"open":1157,"high":1182,"low":1183,"close":1157,"change":1184,"percent_change":1185,"volume":781,"transactions":9,"vwap":1157},"2026-02-26",41.6,40.83,-0.87,-2.08,{"date":1187,"open":1139,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":720,"volume":1014,"transactions":9,"vwap":1190},"2026-02-25",42.49,41.69,41.87,-1.23,{"date":1193,"open":1182,"high":1194,"low":1195,"close":1194,"change":663,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-24",43.099998,41.07,6.13,6100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":734,"transactions":9,"vwap":1202},"2026-02-23",41.52,42.39,40.61,-1.94,-4.56,{"date":1206,"open":1207,"high":1208,"low":1173,"close":1209,"change":173,"percent_change":1210,"volume":648,"transactions":9,"vwap":1209},"2026-02-20",42.83,42.95,42.55,2.41,{"date":1212,"open":1157,"high":1213,"low":1157,"close":1156,"change":632,"percent_change":786,"volume":664,"transactions":9,"vwap":1156},"2026-02-19",42.31,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":859,"transactions":9,"vwap":1219},"2026-02-18",40.4,41.17,40.029999,41.15,1.15,2.88,{"date":1223,"open":1224,"high":590,"low":1224,"close":590,"change":640,"percent_change":1113,"volume":826,"transactions":9,"vwap":590},"2026-02-17",39.66,{"date":1226,"open":1227,"high":1228,"low":1224,"close":1229,"change":677,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-13",40.13,40.17,39.77,-0.95,4300,{"date":1233,"open":1234,"high":1235,"low":590,"close":1234,"change":116,"percent_change":161,"volume":781,"transactions":9,"vwap":1234},"2026-02-12",40.15,40.35,{"date":1237,"open":1238,"high":1228,"low":1238,"close":1239,"change":224,"percent_change":224,"volume":901,"transactions":9,"vwap":1239},"2026-02-11",39.7,39.8,{"date":1241,"open":1242,"high":1178,"low":1239,"close":1239,"change":587,"percent_change":1243,"volume":691,"transactions":9,"vwap":1239},"2026-02-10",40.7,-0.82,{"date":1245,"open":1246,"high":1227,"low":1246,"close":1227,"change":1247,"percent_change":199,"volume":841,"transactions":9,"vwap":1227},"2026-02-09",40.11,-0.64,{"date":1249,"open":844,"high":1250,"low":1251,"close":1251,"change":121,"percent_change":1252,"volume":977,"transactions":9,"vwap":1251},"2026-02-06",41.47,40.77,1.57,{"date":1254,"open":1239,"high":1255,"low":1256,"close":1255,"change":438,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-05",40.14,38.91,1.16,6600,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-04",39.68,-0.83,-2.05,2200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":475,"percent_change":607,"volume":853,"transactions":9,"vwap":1269},"2026-02-03",40.6,40.72,40.51,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":263,"volume":1275,"transactions":9,"vwap":1273},"2026-02-02",39.75,40.19,0.65,3200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":773,"transactions":9,"vwap":1281},"2026-01-30",39.3,39.71,39.060001,39.54,1.04,2.7,{"date":1285,"open":1286,"high":1287,"low":1286,"close":932,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":932},"2026-01-29",38.26,39.5,-0.96,-2.43,4200,{"date":1292,"open":1293,"high":1294,"low":631,"close":1295,"change":1296,"percent_change":430,"volume":1297,"transactions":9,"vwap":1295},"2026-01-28",38.67,39.59,39.46,0.64,9500,{"date":1299,"open":1300,"high":856,"low":1301,"close":1301,"change":461,"percent_change":1302,"volume":1144,"transactions":9,"vwap":1301},"2026-01-27",39.48,38.82,-1.3,{"date":1304,"open":1305,"high":1228,"low":873,"close":1306,"change":231,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-26",40.0099983,39.33,-1.9,7500,{"date":1310,"open":394,"high":1311,"low":394,"close":845,"change":206,"percent_change":1312,"volume":1313,"transactions":9,"vwap":845},"2026-01-23",40.38,1.14,7700,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":189,"percent_change":1318,"volume":991,"transactions":9,"vwap":1317},"2026-01-22",39.049999,39.64,1.9,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":166,"percent_change":354,"volume":686,"transactions":9,"vwap":1324},"2026-01-21",38.74,39.83,38.69,38.9,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-20",39.4,39.91,38.7,-1.71,-4.23,9800,{"date":1334,"open":695,"high":829,"low":555,"close":1335,"change":1210,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-16",40.41,6.34,15000,{"date":1339,"open":1340,"high":1341,"low":1340,"close":394,"change":1342,"percent_change":985,"volume":1343,"transactions":9,"vwap":394},"2026-01-15",37.45,38.15,0.5,8000,{"date":1345,"open":1346,"high":1347,"low":657,"close":555,"change":698,"percent_change":1348,"volume":853,"transactions":9,"vwap":555},"2026-01-14",37.68,38.099998,0.81,{"date":1350,"open":555,"high":668,"low":606,"close":606,"change":452,"percent_change":1262,"volume":1351,"transactions":9,"vwap":606},"2026-01-13",7200,{"date":1353,"open":932,"high":932,"low":1354,"close":1354,"change":1355,"percent_change":483,"volume":853,"transactions":9,"vwap":1354},"2026-01-12",37.51,0.01,{"date":1357,"open":1354,"high":394,"low":800,"close":555,"change":1358,"percent_change":966,"volume":672,"transactions":9,"vwap":555},"2026-01-09",0.34,{"date":1360,"open":1361,"high":394,"low":544,"close":937,"change":1362,"percent_change":88,"volume":678,"transactions":9,"vwap":937},"2026-01-08",37.27,-0.09,{"date":1364,"open":1365,"high":1366,"low":422,"close":422,"change":452,"percent_change":1262,"volume":1367,"transactions":9,"vwap":422},"2026-01-07",37.85,37.99,13200,{"date":1369,"open":1370,"high":1371,"low":555,"close":1372,"change":652,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-06",38.45,39.2,37.56,-2.29,11600,{"date":1376,"open":904,"high":1371,"low":904,"close":1377,"change":905,"percent_change":1378,"volume":841,"transactions":9,"vwap":1377},"2026-01-05",38.44,2.51,{"date":1380,"open":812,"high":1381,"low":812,"close":555,"change":131,"percent_change":401,"volume":1382,"transactions":9,"vwap":555},"2026-01-02",38.23,6200,{"date":1384,"open":973,"high":1385,"low":973,"close":812,"change":224,"percent_change":224,"volume":1386,"transactions":9,"vwap":812},"2025-12-31",38.029999,6900,{"date":1388,"open":1389,"high":1390,"low":962,"close":812,"change":88,"percent_change":1247,"volume":1391,"transactions":9,"vwap":812},"2025-12-30",37.76,37.98,6500,{"date":1393,"open":668,"high":896,"low":695,"close":695,"change":180,"percent_change":917,"volume":1394,"transactions":9,"vwap":695},"2025-12-29",5100,{"date":1396,"open":1397,"high":1398,"low":1397,"close":394,"change":870,"percent_change":1046,"volume":1394,"transactions":9,"vwap":394},"2025-12-26",37.64,38.29,{"date":1400,"open":1401,"high":1402,"low":1403,"close":668,"change":1362,"percent_change":88,"volume":797,"transactions":9,"vwap":668},"2025-12-24",38.2,38.25,37.93,{"date":1405,"open":887,"high":1406,"low":1407,"close":1347,"change":1408,"percent_change":1409,"volume":883,"transactions":9,"vwap":1347},"2025-12-23",38.61,38.080002,-0.62,-1.6,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1092,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-22",37.91,39.61,38.72,1.12,15900,{"date":1418,"open":1419,"high":1420,"low":1402,"close":1398,"change":246,"percent_change":831,"volume":883,"transactions":9,"vwap":1398},"2025-12-19",38.39,39.029999,{"date":1422,"open":865,"high":865,"low":1423,"close":1423,"change":928,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-18",38.36,-1.34,500,{"date":1427,"open":1428,"high":1287,"low":1429,"close":1429,"change":616,"percent_change":899,"volume":1231,"transactions":9,"vwap":1429},"2025-12-17",38.93,38.88,{"date":1431,"open":1402,"high":1432,"low":1397,"close":1433,"change":353,"percent_change":1342,"volume":707,"transactions":9,"vwap":1433},"2025-12-16",39.73,38.49,{"date":1435,"open":555,"high":1436,"low":555,"close":1437,"change":354,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-15",38.87,38.3,1.38,14100,{"date":1441,"open":1442,"high":1442,"low":390,"close":390,"change":1443,"percent_change":757,"volume":1444,"transactions":9,"vwap":390},"2025-12-12",38.75,-0.48,14000,{"date":1446,"open":1447,"high":1448,"low":555,"close":1286,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1286},"2025-12-11",38.41,39.69,-1.74,-4.35,30300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":590,"change":1457,"percent_change":1458,"volume":678,"transactions":9,"vwap":590},"2025-12-10",40.29,41.040001,39.85,1.22,3.15,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1262,"percent_change":1464,"volume":1391,"transactions":9,"vwap":1463},"2025-12-09",39.67,38.51,38.78,-2.1,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1413,"change":697,"percent_change":524,"volume":648,"transactions":9,"vwap":1413},"2025-12-08",39.25,40.099998,{"date":1470,"open":1471,"high":1471,"low":1429,"close":1287,"change":640,"percent_change":1063,"volume":809,"transactions":9,"vwap":1287},"2025-12-05",40.36,{"date":1473,"open":1474,"high":849,"low":1412,"close":1475,"change":1457,"percent_change":1476,"volume":809,"transactions":9,"vwap":1475},"2025-12-04",38.34,39.27,3.21,{"date":1478,"open":638,"high":880,"low":1479,"close":1480,"change":216,"percent_change":933,"volume":1481,"transactions":9,"vwap":1480},"2025-12-03",37.77,38.049999,8700,{"date":1483,"open":1484,"high":1485,"low":703,"close":631,"change":1486,"percent_change":46,"volume":1487,"transactions":9,"vwap":631},"2025-12-02",37.92,38.89,0.33,7000,{"date":1489,"open":807,"high":638,"low":807,"close":390,"change":101,"percent_change":1490,"volume":664,"transactions":9,"vwap":390},"2025-12-01",1.5,{"date":1492,"open":932,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":841,"transactions":9,"vwap":1494},"2025-11-28",39.22,37.22,-1.13,-2.95,{"date":1498,"open":1499,"high":1413,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-26",39.42,38.28,38.35,-0.36,-0.93,7600,{"date":1506,"open":1306,"high":1246,"low":1507,"close":1507,"change":524,"percent_change":106,"volume":991,"transactions":9,"vwap":1507},"2025-11-25",38.71,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-24",40.48,38.43,-0.77,-1.96,7800,{"date":1516,"open":1377,"high":1295,"low":1437,"close":1371,"change":1517,"percent_change":1518,"volume":1136,"transactions":9,"vwap":1371},"2025-11-21",1.69,4.51,{"date":1520,"open":1521,"high":1521,"low":422,"close":1354,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1354},"2025-11-20",41.3,-1.99,-5.04,38400,{"date":1526,"open":1527,"high":823,"low":1493,"close":1287,"change":1052,"percent_change":523,"volume":1094,"transactions":9,"vwap":1287},"2025-11-19",39.49,{"date":1529,"open":1461,"high":1530,"low":1531,"close":1295,"change":216,"percent_change":1099,"volume":1532,"transactions":9,"vwap":1295},"2025-11-18",40.46,39.13,9200,{"date":1534,"open":830,"high":1267,"low":1300,"close":1535,"change":1536,"percent_change":1537,"volume":1351,"transactions":9,"vwap":1535},"2025-11-17",39.52,-0.9,-2.23,{"date":1539,"open":1540,"high":1541,"low":1229,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-14",40.040001,40.84,40.42,0.37,0.92,11800,{"date":1547,"open":1540,"high":1216,"low":1295,"close":1548,"change":1549,"percent_change":1550,"volume":1487,"transactions":9,"vwap":1548},"2025-11-13",40.049999,-0.45,-1.11,{"date":1552,"open":1148,"high":1148,"low":590,"close":1553,"change":548,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-12",40.5,-2.69,17500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1160,"change":180,"percent_change":1262,"volume":876,"transactions":9,"vwap":1160},"2025-11-11",42.91,41.56,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1147,"change":690,"percent_change":1142,"volume":1351,"transactions":9,"vwap":1147},"2025-11-10",41.96,42.87,41.5,{"date":1566,"open":845,"high":1171,"low":1287,"close":1567,"change":73,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-07",41.8,3.39,47500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":453,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-06",41.99,42.36,40.43,-2.06,26200,{"date":1578,"open":1189,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":690,"volume":793,"transactions":9,"vwap":1581},"2025-11-05",41.74,40.81,41.28,0.07,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":588,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-04",41.33,42.3,41.21,-2.16,16900,{"date":1591,"open":1171,"high":1208,"low":1592,"close":1593,"change":698,"percent_change":111,"volume":929,"transactions":9,"vwap":1593},"2025-11-03",41.57,42.12,{"date":1595,"open":1173,"high":1596,"low":1173,"close":1597,"change":684,"percent_change":1230,"volume":1094,"transactions":9,"vwap":1597},"2025-10-31",42.15,41.82,{"date":1599,"open":1213,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":781,"transactions":9,"vwap":1602},"2025-10-30",42.85,42.040001,42.22,-0.7,-1.63,{"date":1606,"open":1208,"high":1607,"low":1608,"close":1609,"change":215,"percent_change":858,"volume":1058,"transactions":9,"vwap":1609},"2025-10-29",43.85,42.52,42.92,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":672,"transactions":9,"vwap":1615},"2025-10-28",43.76,43.92,42.82,42.94,-1.27,-2.87,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1135,"volume":1094,"transactions":9,"vwap":1622},"2025-10-27",44,44.47,44.21,-1.15,{"date":1625,"open":25,"high":25,"low":1626,"close":1627,"change":923,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-24",44.049999,45.36,1.18,9000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-23",45.31,45.33,43.57,44.83,-1.26,-2.73,9900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":483,"percent_change":1582,"volume":1645,"transactions":9,"vwap":1644},"2025-10-22",46.33,46.46,43.2,46.09,11300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":882,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-21",45,46.5,44.2,46.060001,1.21,18900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-20",43.59,46.16,43.14,45.51,2.32,5.37,21300,{"date":1664,"open":1171,"high":1665,"low":1171,"close":1666,"change":726,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-17",43.66,43.19,1.62,15300,{"date":1670,"open":1171,"high":1656,"low":1171,"close":1671,"change":290,"percent_change":726,"volume":1672,"transactions":9,"vwap":1671},"2025-10-16",42.5,24200,{"date":1674,"open":1188,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-15",42.71,41.65,42.21,0.78,1.88,15600,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1052,"percent_change":523,"volume":1308,"transactions":9,"vwap":1684},"2025-10-14",43.16,41.43,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":676,"percent_change":20,"volume":672,"transactions":9,"vwap":1689},"2025-10-13",42.16,41.32,41.39,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-10",42.98,44.029999,41.45,41.53,-1.61,-3.73,30900,{"date":1700,"open":1693,"high":1693,"low":1701,"close":1658,"change":1021,"percent_change":199,"volume":1444,"transactions":9,"vwap":1658},"2025-10-09",42.51,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":246,"percent_change":933,"volume":1708,"transactions":9,"vwap":1707},"2025-10-08",43.54,44.11,42.77,43.83,5000,{"date":1710,"open":1711,"high":1648,"low":1711,"close":1712,"change":72,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-07",43.74,43.9,0.48,5500,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1026,"percent_change":1719,"volume":174,"transactions":9,"vwap":1718},"2025-10-06",43.33,43.69,1.94,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1549,"percent_change":1725,"volume":809,"transactions":9,"vwap":1724},"2025-10-03",43.13,43.5,42.86,-1.04,{"date":1727,"open":1728,"high":1729,"low":1724,"close":1730,"change":975,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-02",43.44,44.16,43.31,-2.01,18600,{"date":1734,"open":1643,"high":1735,"low":1736,"close":1650,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1650},"2025-10-01",44.3,43.040001,1.55,3.63,7100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1744,"change":180,"percent_change":1013,"volume":1487,"transactions":9,"vwap":1744},"2025-09-30",43.25,44.080002,42.65,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1177,"change":1750,"percent_change":1751,"volume":1197,"transactions":9,"vwap":1177},"2025-09-29",43.7,43.73,42.72,-0.74,-1.69,{"date":1753,"open":1723,"high":1754,"low":1723,"close":1711,"change":1174,"percent_change":300,"volume":773,"transactions":9,"vwap":1711},"2025-09-26",43.88,{"date":1756,"open":1600,"high":1757,"low":1600,"close":1758,"change":1759,"percent_change":1760,"volume":699,"transactions":9,"vwap":1758},"2025-09-25",43.94,43.48,-0.37,-0.84,{"date":1762,"open":1763,"high":1763,"low":1723,"close":1607,"change":1543,"percent_change":779,"volume":1764,"transactions":9,"vwap":1607},"2025-09-24",44.22,9600,{"date":1766,"open":1620,"high":1767,"low":1758,"close":1758,"change":928,"percent_change":1768,"volume":1197,"transactions":9,"vwap":1758},"2025-09-23",44.37,-1.18,{"date":1770,"open":1771,"high":1621,"low":1771,"close":1620,"change":870,"percent_change":215,"volume":691,"transactions":9,"vwap":1620},"2025-09-22",43.62,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-19",45.71,46.02,43.56,44.0099983,-1.59,-3.49,17400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":116,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-18",45.69,46.7,45.6,0.77,34500,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":928,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-17",46.12,45.029999,45.25,-1.14,14400,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1282,"volume":1801,"transactions":9,"vwap":1799},"2025-09-16",45.02,46.63,45.77,0.47,5600,{"date":1803,"open":1701,"high":1804,"low":1701,"close":1805,"change":1806,"percent_change":1807,"volume":758,"transactions":9,"vwap":1805},"2025-09-15",46.27,45.3,2.91,6.86,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1201,"change":1021,"percent_change":1409,"volume":1813,"transactions":9,"vwap":1201},"2025-09-12",43.09,45.049999,42.13,25300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-09-11",47.029999,48.17,42.029999,43.080002,-11.61,-21.23,92200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":899,"percent_change":1679,"volume":1829,"transactions":9,"vwap":1828},"2025-09-10",54,57.88,53.29,54.69,24300,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":548,"percent_change":1835,"volume":1297,"transactions":9,"vwap":1834},"2025-09-09",54.8,52.26,53.68,-2.04,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1832,"change":563,"percent_change":1840,"volume":1391,"transactions":9,"vwap":1832},"2025-09-08",54.0099983,55,1.99,{"date":1842,"open":1839,"high":1839,"low":1843,"close":1844,"change":677,"percent_change":1603,"volume":1845,"transactions":9,"vwap":1844},"2025-09-05",53.69,53.73,5800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":492,"percent_change":1852,"volume":1764,"transactions":9,"vwap":1851},"2025-09-04",53.81,55.24,53.5,54.11,-1.06,{"date":1854,"open":403,"high":403,"low":1855,"close":1828,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1828},"2025-09-03",53.55,-1.31,-2.34,14800,{"date":1860,"open":1861,"high":1862,"low":403,"close":403,"change":1021,"percent_change":866,"volume":648,"transactions":9,"vwap":403},"2025-09-02",56.09,56.2,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":691,"transactions":9,"vwap":1867},"2025-08-29",57,58.95,56.69,-0.99,-1.72,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":815,"transactions":9,"vwap":1874},"2025-08-28",57.69,57.029999,57.68,1.83,3.28,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":831,"percent_change":1883,"volume":841,"transactions":9,"vwap":1882},"2025-08-27",56.99,57.93,55.32,55.85,-0.32,{"date":1885,"open":1865,"high":1865,"low":1886,"close":1887,"change":1502,"percent_change":1247,"volume":1888,"transactions":9,"vwap":1887},"2025-08-26",55.99,56.029999,3800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":740,"percent_change":1895,"volume":1351,"transactions":9,"vwap":1894},"2025-08-25",57.92,59,56.3,56.39,-2.22,{"date":1897,"open":1898,"high":176,"low":1899,"close":1900,"change":1901,"percent_change":608,"volume":1902,"transactions":9,"vwap":1900},"2025-08-22",58.26,57.6,57.67,1.24,14700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":938,"percent_change":337,"volume":1264,"transactions":9,"vwap":1907},"2025-08-21",56.97,57.77,56.43,{"date":1909,"open":1910,"high":1879,"low":1911,"close":1879,"change":60,"percent_change":1679,"volume":642,"transactions":9,"vwap":1879},"2025-08-20",56.12,56.11,{"date":1913,"open":1865,"high":1865,"low":1914,"close":1914,"change":1288,"percent_change":1751,"volume":853,"transactions":9,"vwap":1914},"2025-08-19",55.94,{"date":1916,"open":1917,"high":1905,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1801,"transactions":9,"vwap":1918},"2025-08-18",54.88,56.9,2.84,5.25,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-08-15",55.75,56.72,54.060001,-2.44,-4.32,11700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":870,"percent_change":215,"volume":876,"transactions":9,"vwap":1932},"2025-08-14",55.84,56.5,55.74,{"date":1935,"open":1932,"high":1936,"low":1932,"close":1937,"change":1355,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-13",57.5,56.51,0.02,6000,{"date":1941,"open":1942,"high":1932,"low":1943,"close":1932,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1932},"2025-08-12",54.78,53.35,1.53,2.78,17200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":707,"transactions":9,"vwap":1952},"2025-08-11",53.8,55.5,53,54.97,1.97,3.72,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1951,"change":453,"percent_change":1959,"volume":841,"transactions":9,"vwap":1951},"2025-08-08",54.64,52.94,-1.58,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1342,"percent_change":905,"volume":763,"transactions":9,"vwap":1965},"2025-08-07",53.38,54.17,52.79,53.85,{"date":1967,"open":1968,"high":1825,"low":1969,"close":1943,"change":371,"percent_change":825,"volume":1970,"transactions":9,"vwap":1943},"2025-08-06",53.74,52.25,8800,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":501,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-05",58.13,53.11,54.71,-1.21,23800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":300,"percent_change":1984,"volume":758,"transactions":9,"vwap":1983},"2025-08-04",55.6,57.24,54.02,55.38,1.1,{"date":1986,"open":1839,"high":1865,"low":1982,"close":1942,"change":938,"percent_change":824,"volume":1987,"transactions":9,"vwap":1942},"2025-08-01",16500,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1013,"percent_change":1992,"volume":678,"transactions":9,"vwap":1991},"2025-07-31",56.15,55.34,-1.44,{"date":1994,"open":1995,"high":1995,"low":1911,"close":1990,"change":1926,"percent_change":1996,"volume":991,"transactions":9,"vwap":1990},"2025-07-30",58.47,-4.16,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":1901,"percent_change":2002,"volume":991,"transactions":9,"vwap":2000},"2025-07-29",58.36,58.59,56.96,2.16,{"date":2004,"open":2005,"high":2006,"low":1865,"close":2007,"change":2008,"percent_change":2009,"volume":1108,"transactions":9,"vwap":2007},"2025-07-28",58.5,59.54,57.35,-1.49,-2.53,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-25",57.16,59.15,58.84,1.25,2.17,6800,{"date":2019,"open":2020,"high":1892,"low":2021,"close":2022,"change":2023,"percent_change":653,"volume":2024,"transactions":9,"vwap":2022},"2025-07-24",58.9,57.39,57.59,-1.4,24900,{"date":2026,"open":2027,"high":2028,"low":447,"close":2029,"change":189,"percent_change":2030,"volume":1123,"transactions":9,"vwap":2029},"2025-07-23",58.51,59.049999,58.99,1.27,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1713,"percent_change":1026,"volume":2037,"transactions":9,"vwap":2036},"2025-07-22",57.9,58.75,57.79,58.25,10800,{"date":2039,"open":2040,"high":1906,"low":1950,"close":1906,"change":81,"percent_change":2041,"volume":1313,"transactions":9,"vwap":1906},"2025-07-21",55.64,3.81,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":580,"percent_change":1307,"volume":991,"transactions":9,"vwap":2047},"2025-07-18",56.73,57.14,55.41,55.65,{"date":2049,"open":2050,"high":2051,"low":1951,"close":2044,"change":1604,"percent_change":2052,"volume":1532,"transactions":9,"vwap":2044},"2025-07-17",57.83,58.73,-2.79,{"date":2054,"open":2055,"high":1892,"low":2055,"close":1999,"change":2056,"percent_change":207,"volume":728,"transactions":9,"vwap":1999},"2025-07-16",57.09,0.76,{"date":2058,"open":1995,"high":2059,"low":2060,"close":1899,"change":453,"percent_change":803,"volume":2061,"transactions":9,"vwap":1899},"2025-07-15",59.46,56.61,12500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1021,"percent_change":2068,"volume":678,"transactions":9,"vwap":2067},"2025-07-14",58.49,59.28,57.97,58.45,-1.17,{"date":2070,"open":2071,"high":2072,"low":1936,"close":2073,"change":1296,"percent_change":2074,"volume":1064,"transactions":9,"vwap":2073},"2025-07-11",57.61,59.18,59.14,1.09,{"date":2076,"open":2077,"high":2078,"low":2005,"close":2005,"change":2079,"percent_change":1289,"volume":1714,"transactions":9,"vwap":2005},"2025-07-10",59.3,59.5,-1.46,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-09",57.099998,60,59.96,2.86,5.01,12800,{"date":2089,"open":2090,"high":1892,"low":2091,"close":2082,"change":1163,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2082},"2025-07-08",57.86,56.44,-2.26,8600,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":832,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-07",59.37,56.86,58.42,-0.75,9100,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-03",56.83,58.86,1.3,2.26,3300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":625,"percent_change":2114,"volume":1444,"transactions":9,"vwap":2113},"2025-07-02",59.099998,59.92,57.48,57.56,-3.11,{"date":2116,"open":2117,"high":2083,"low":2118,"close":2119,"change":946,"percent_change":1652,"volume":2120,"transactions":9,"vwap":2119},"2025-07-01",58.19,56.67,59.41,48600,{"date":2122,"open":2118,"high":2083,"low":2118,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-06-30",58.7,2.03,3.58,42100,{"date":2128,"open":1957,"high":2129,"low":1957,"close":2118,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2118},"2025-06-27",58.78,1.87,3.41,41500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1832,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1832},"2025-06-26",52,55.040001,48.13,14.32,35.38,99900,{"date":2142,"open":1287,"high":2143,"low":2144,"close":1510,"change":2145,"percent_change":2146,"volume":1444,"transactions":9,"vwap":1510},"2025-06-25",40.63,38.17,1.95,5.06,{"date":2148,"open":422,"high":865,"low":422,"close":2149,"change":1667,"percent_change":2150,"volume":1739,"transactions":9,"vwap":2149},"2025-06-24",38.53,4.39,{"date":2152,"open":538,"high":1436,"low":2153,"close":2154,"change":557,"percent_change":300,"volume":1136,"transactions":9,"vwap":2154},"2025-06-23",36.77,36.91,{"date":2156,"open":2157,"high":904,"low":531,"close":2158,"change":840,"percent_change":1652,"volume":991,"transactions":9,"vwap":2158},"2025-06-20",36.74,36.69,{"date":2160,"open":2161,"high":904,"low":2161,"close":369,"change":802,"percent_change":1992,"volume":876,"transactions":9,"vwap":369},"2025-06-18",36.049999,{"date":2163,"open":771,"high":771,"low":696,"close":2164,"change":1184,"percent_change":597,"volume":781,"transactions":9,"vwap":2164},"2025-06-17",36.78,{"date":2166,"open":2167,"high":2167,"low":2168,"close":695,"change":1063,"percent_change":2169,"volume":1014,"transactions":9,"vwap":695},"2025-06-16",38.4,36.66,1.59,{"date":2171,"open":1403,"high":873,"low":2168,"close":755,"change":2172,"percent_change":2173,"volume":686,"transactions":9,"vwap":755},"2025-06-13",-1.79,-4.61,{"date":2175,"open":2176,"high":1327,"low":2176,"close":873,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":873},"2025-06-12",36.36,-0.6,-1.52,19700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":796,"percent_change":892,"volume":781,"transactions":9,"vwap":2185},"2025-06-11",40.060001,40.39,39.32,39.45,{"date":2187,"open":1448,"high":1235,"low":2188,"close":1527,"change":632,"percent_change":2189,"volume":876,"transactions":9,"vwap":1527},"2025-06-10",39.16,1.02,{"date":2191,"open":2184,"high":2192,"low":2193,"close":2193,"change":571,"percent_change":461,"volume":977,"transactions":9,"vwap":2193},"2025-06-09",39.88,39.09,{"date":2195,"open":857,"high":1216,"low":1324,"close":2196,"change":484,"percent_change":166,"volume":1504,"transactions":9,"vwap":2196},"2025-06-06",39.29,{"date":2198,"open":1261,"high":1239,"low":1407,"close":2199,"change":1536,"percent_change":2200,"volume":841,"transactions":9,"vwap":2199},"2025-06-05",39.21,-2.24,{"date":2202,"open":2203,"high":1689,"low":2204,"close":1246,"change":2205,"percent_change":2206,"volume":734,"transactions":9,"vwap":1246},"2025-06-04",40.65,39.74,-1.29,-3.12,{"date":2208,"open":1324,"high":1152,"low":1321,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-03",41.4,2.57,6.62,11500,{"date":2214,"open":1347,"high":2215,"low":1354,"close":2216,"change":1543,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-02",39.040001,38.83,0.96,5300,{"date":2220,"open":2221,"high":2221,"low":1398,"close":2222,"change":247,"percent_change":198,"volume":804,"transactions":9,"vwap":2222},"2025-05-30",38.58,38.46,{"date":2224,"open":1456,"high":1456,"low":1293,"close":1293,"change":20,"percent_change":1184,"volume":2017,"transactions":9,"vwap":1293},"2025-05-29",{"date":2226,"open":838,"high":838,"low":2227,"close":2228,"change":1800,"percent_change":1457,"volume":1058,"transactions":9,"vwap":2228},"2025-05-28",38.42,39.0099983,{"date":2230,"open":2231,"high":1527,"low":667,"close":881,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":881},"2025-05-27",36.51,2.94,8.26,8300,{"date":2236,"open":1256,"high":1256,"low":279,"close":279,"change":1616,"percent_change":2237,"volume":841,"transactions":9,"vwap":279},"2025-05-23",-3.44,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":966,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-22",35.53,36.87,2.53,10900,{"date":2245,"open":927,"high":2246,"low":2247,"close":2247,"change":1503,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-21",36.89,35.96,-2.52,3100,{"date":2251,"open":422,"high":942,"low":603,"close":2246,"change":870,"percent_change":1046,"volume":1231,"transactions":9,"vwap":2246},"2025-05-20",{"date":2253,"open":360,"high":913,"low":2254,"close":2255,"change":1082,"percent_change":2256,"volume":826,"transactions":9,"vwap":2255},"2025-05-19",36.54,36.9,-1.1,{"date":2258,"open":2255,"high":2259,"low":540,"close":745,"change":353,"percent_change":2260,"volume":664,"transactions":9,"vwap":745},"2025-05-16",37.7,0.51,{"date":2262,"open":2263,"high":368,"low":1103,"close":962,"change":909,"percent_change":910,"volume":876,"transactions":9,"vwap":962},"2025-05-15",36.64,{"date":2265,"open":422,"high":2266,"low":369,"close":755,"change":832,"percent_change":2068,"volume":1386,"transactions":9,"vwap":755},"2025-05-14",37.46,{"date":2268,"open":538,"high":1462,"low":2269,"close":555,"change":955,"percent_change":2270,"volume":1504,"transactions":9,"vwap":555},"2025-05-13",36.22,3.94,{"date":2272,"open":2176,"high":428,"low":2273,"close":2274,"change":1179,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-12",35.63,36.080002,3.44,8200,{"date":2278,"open":262,"high":1120,"low":2279,"close":2280,"change":475,"percent_change":2281,"volume":1258,"transactions":9,"vwap":2280},"2025-05-09",33.96,34.88,0.93,{"date":2283,"open":739,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-05-08",35.080002,32.6,34.56,2.04,6.27,17900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":955,"percent_change":2295,"volume":793,"transactions":9,"vwap":2293},"2025-05-07",31.059999,32.52,30.78,4.57,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":803,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-06",31.82,32.32,30.8,31.1,-4.45,29100,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":60,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-05",31.5,33.32,32.55,3.33,19800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2306,"change":1938,"percent_change":909,"volume":2316,"transactions":9,"vwap":2306},"2025-05-02",31.66,32.35,31,27100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":391,"percent_change":2177,"volume":1589,"transactions":9,"vwap":2322},"2025-05-01",32.2,32.23,30.79,31.48,{"date":2324,"open":2325,"high":2326,"low":177,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-04-30",31.15,32.37,31.67,-0.46,-1.43,22700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1408,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-04-29",32.78,32.79,31.44,32.13,-1.89,25400,{"date":2340,"open":2341,"high":2342,"low":2336,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-04-28",34.38,35.040001,32.75,-1.7,-4.93,24800,{"date":2348,"open":2349,"high":718,"low":2350,"close":17,"change":53,"percent_change":923,"volume":1532,"transactions":9,"vwap":17},"2025-04-25",34.09,34.029999,{"date":2352,"open":2353,"high":1085,"low":2353,"close":1062,"change":1486,"percent_change":786,"volume":2354,"transactions":9,"vwap":1062},"2025-04-24",33.23,13500,{"date":181,"open":2356,"high":2357,"low":2358,"close":2359,"change":1282,"percent_change":2360,"volume":758,"transactions":9,"vwap":2359},32.9,34.62,32.51,33.94,3.16]