[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWCO":3,"homepage-market-summary":35,"stock-historical-CWCO":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CWCO","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},"Consolidated Water Co Inc","Nasdaq",null,"WATER SUPPLY","Consolidated Water Co Ltd is a water utility company. It develops and operates seawater desalination plants and water distribution systems. The company's business segments are; The retail segment operates the water utility for the Seven Mile Beach and West Bay areas of Grand Cayman Island, The bulk segment supplies potable water to government utilities in Grand Cayman and The Bahamas under long-term contracts, The services segment designs, constructs and sells water infrastructure and provides management and operating services to third parties. The manufacturing segment manufactures and services a wide range of custom and specialized water-related products applicable to commercial, municipal, and industrial water production, supply, and treatment, and the corporate segment.","293","Grand Cayman",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8574,0.56,"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},30.15,29.04,30.19,28.925,28.81,1.34,4.65,174794.177064,4279,29.8256,39.12,27.23,105655.792767608,24.6,7968,{"status":36,"indices":37,"watchlist":81,"sectors":101,"benchmarks":157},"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",[82,88,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":25,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":26,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":51,"page_size":177,"total_pages":51,"summary":178,"data":184},365,1000,{"period_high":30,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},22.69,109674,40031048.191902,23.87,"2025-04-22",[185,186,196,206,216,225,235,244,253,263,274,283,291,299,309,319,326,335,345,355,365,375,386,396,407,417,427,437,446,454,464,472,481,489,499,509,520,530,540,550,560,570,579,588,597,607,617,627,635,645,654,662,670,679,686,693,699,705,710,714,721,727,733,739,746,752,757,763,766,771,775,779,785,792,799,804,808,812,818,822,831,839,845,850,855,862,866,871,875,879,883,889,896,902,907,912,917,922,928,932,940,947,954,961,968,974,981,988,995,1003,1011,1018,1026,1034,1041,1047,1055,1062,1070,1077,1083,1092,1100,1106,1112,1119,1126,1134,1140,1148,1156,1165,1170,1174,1181,1190,1196,1204,1207,1215,1222,1229,1234,1240,1248,1254,1261,1269,1277,1284,1289,1296,1304,1312,1320,1326,1331,1337,1345,1352,1358,1363,1368,1376,1381,1389,1394,1400,1406,1412,1420,1426,1434,1440,1448,1454,1458,1465,1471,1479,1487,1493,1496,1502,1508,1514,1520,1529,1537,1544,1551,1556,1561,1568,1574,1580,1584,1589,1595,1601,1605,1611,1617,1622,1627,1631,1635,1641,1647,1652,1658,1664,1671,1677,1681,1686,1693,1699,1703,1709,1715,1720,1726,1731,1738,1744,1751,1757,1764,1769,1774,1778,1783,1789,1794,1799,1804,1809,1814,1818,1823,1827,1832,1838,1843,1849,1855,1859,1863,1867,1871,1873,1876,1881,1888,1893,1899,1903,1907,1913,1918,1922,1928,1931,1935,1941,1944,1948,1952,1956,1960,1965,1971,1977,1982,1986,1989,1992,1995,2000,2004,2007,2013,2016,2020,2025,2030,2035,2042,2047,2052,2056,2059,2061,2066,2071,2075,2079,2083,2086,2088,2091,2094,2099,2103,2107,2111,2114,2120,2127,2132,2136,2139,2144,2150,2156,2164,2168,2171,2176,2181,2185,2189,2193,2196,2200,2205,2212,2218,2222,2226,2231,2238,2244,2250,2255,2261,2267,2273,2279,2286,2292,2299,2306,2312,2319,2325,2333,2341,2348,2357,2364,2371,2376,2385,2391,2395,2401,2407,2412,2418,2425,2430,2436,2442],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",27.75,29,27.49,0.79,2.82,176687.398838,3993,28.4496,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":145,"volume":203,"transactions":204,"vwap":205},"2026-09-30",28.04,28.19,27.915,28.02,0.09,72866.831179,2347,28.0409,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":130,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",27.6,28.07,27.45,27.93,1.45,94550.303669,2913,27.8652,{"date":217,"open":188,"high":218,"low":31,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.83,27.53,-0.33,-1.18,84374.829977,2623,27.508,{"date":226,"open":218,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",28.2,27.54,27.86,0.03,0.11,77522.131138,2674,27.751,{"date":236,"open":198,"high":237,"low":238,"close":218,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",28.53,27.77,-0.26,-0.93,73970.390504,2861,27.8865,{"date":245,"open":246,"high":246,"low":201,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",28.55,28.09,-0.5,-1.75,71447.516296,2870,28.1968,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":17,"volume":260,"transactions":261,"vwap":262},"2026-09-22",28.49,28.788,28.37,28.59,0.16,82798.304227,2403,28.5988,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",28.26,28.6,28.055,28.43,0.23,0.82,81215.363919,2904,28.4239,{"date":275,"open":276,"high":276,"low":277,"close":227,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",28.39,27.94,-0.28,-0.98,249687.577137,3113,28.1972,{"date":284,"open":246,"high":285,"low":209,"close":286,"change":231,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",28.61,28.48,0.39,67968.941456,2434,28.5084,{"date":292,"open":293,"high":294,"low":293,"close":257,"change":295,"percent_change":135,"volume":296,"transactions":297,"vwap":298},"2026-09-16",28.16,28.5,0.22,77409.540458,2957,28.356,{"date":300,"open":301,"high":302,"low":188,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",27.95,28.205,28.15,0.12,0.43,102077.020647,3779,28.062,{"date":310,"open":303,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",28.44,27.81,28.03,-0.13,-0.46,66326.119718,3457,28.0152,{"date":320,"open":321,"high":322,"low":229,"close":293,"change":304,"percent_change":305,"volume":323,"transactions":324,"vwap":325},"2026-09-11",28.29,28.41,71374.999062,2890,28.1062,{"date":327,"open":328,"high":286,"low":329,"close":198,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",28.34,28,-0.41,-1.44,58302.874629,2686,28.1552,{"date":336,"open":337,"high":338,"low":328,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",28.65,29.02,28.45,-0.2,-0.7,91087.197119,3137,28.5035,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",29.18,29.49,28.575,-0.63,-2.15,73677.179431,2325,28.8255,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",28.83,29.34,29.28,0.3,1.04,70536.663521,2372,29.1863,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":230,"volume":372,"transactions":373,"vwap":374},"2026-09-03",29.15,29.3599,28.9,28.98,0.01,80620.620874,2789,29.0633,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",29.19,29.242,28.84,28.97,0.05,0.17,80449.809898,2865,29.0111,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",29.67,28.7601,28.92,-0.85,-2.86,65449.391029,2178,29.113,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",29.69,30.04,29.36,29.77,0.02,0.07,106042.642355,3071,29.7902,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",30.17,30.47,29.75,-0.35,-1.16,63201.457982,2287,29.9458,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":110,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",29.93,30.4899,29.64,30.1,0.2,64478.028771,2394,30.1737,{"date":428,"open":429,"high":430,"low":431,"close":399,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",30.22,30.74,29.86,-0.09,-0.3,62494.740171,2791,30.1273,{"date":438,"open":439,"high":440,"low":388,"close":441,"change":423,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",29.95,30.2,30.13,0.67,61962.061511,2317,29.9989,{"date":447,"open":448,"high":409,"low":448,"close":419,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",29.46,0.47,1.6,88622.898339,3876,29.9286,{"date":455,"open":456,"high":457,"low":458,"close":448,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",29.59,29.84,29.08,-0.03,-0.1,244766.673844,2528,29.4843,{"date":465,"open":398,"high":466,"low":467,"close":348,"change":340,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",29.82,29.31,-0.67,63777.869708,2755,29.5838,{"date":473,"open":439,"high":474,"low":475,"close":398,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",30.31,29.65,-0.38,-1.26,72340.710681,2482,29.806,{"date":482,"open":483,"high":484,"low":419,"close":485,"change":402,"percent_change":403,"volume":486,"transactions":487,"vwap":488},"2026-08-18",30.23,30.55,30.07,79857.870349,2456,30.18,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":221,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",31,31.8,29.97,30.05,-3.78,99446.900431,3283,30.3041,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":412,"volume":506,"transactions":507,"vwap":508},"2026-08-14",31.39,31.733,30.9,31.23,-0.11,68759.379539,2812,31.2516,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",31.82,32.095,31.19,31.34,-0.17,-0.54,85429.29348,2524,31.4947,{"date":521,"open":522,"high":523,"low":514,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",32.18,32.44,31.51,-0.81,-2.51,106937.200969,3637,31.6143,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",30.98,33.66,32.32,2.08,6.88,138223.769549,4293,32.3193,{"date":541,"open":542,"high":543,"low":422,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",30.43,30.8748,30.24,-0.25,-0.82,76769.262069,3741,30.3115,{"date":551,"open":485,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",30.72,29.9601,30.49,0.57,1.91,69558.22652,2591,30.4467,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",29.83,30.1758,29.92,0.21,0.71,70139.989423,2401,29.9892,{"date":571,"open":431,"high":572,"low":573,"close":574,"change":505,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",29.96,29.55,29.71,-0.37,46495.914173,2085,29.6988,{"date":580,"open":448,"high":581,"low":582,"close":466,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",29.87,29.155,0.27,0.91,83872.625263,2570,29.6534,{"date":589,"open":590,"high":591,"low":592,"close":573,"change":155,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",29.44,29.7,29.16,1.2,87569.899756,2483,29.4839,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":330,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",29.61,29.78,28.99,29.2,-1.38,84336.878689,2697,29.3192,{"date":608,"open":609,"high":610,"low":611,"close":599,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",29.68,29.8,29.3303,0.14,0.48,83580.72725,2588,29.6336,{"date":618,"open":619,"high":441,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",30.11,29.29,29.47,-0.78,-2.58,122233.177878,3867,29.4796,{"date":628,"open":591,"high":629,"low":591,"close":630,"change":43,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",30.6,30.25,2.47,98674.159972,3319,30.2888,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":423,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",29.37,29.6,29.11,29.52,0.68,63920.225329,2237,29.4441,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":402,"percent_change":403,"volume":651,"transactions":652,"vwap":653},"2026-07-24",29.5,29.5499,29.27,29.32,64211.496791,2244,29.3717,{"date":655,"open":656,"high":475,"low":657,"close":656,"change":460,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",29.3,29.125,-0.34,107921.193439,4084,29.383,{"date":663,"open":379,"high":664,"low":379,"close":665,"change":17,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",29.435,29.4,1.94,100943.45298,3747,29.2647,{"date":671,"open":189,"high":672,"low":673,"close":379,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",29.4293,28.66,-0.16,-0.55,81819.65976,3692,28.8443,{"date":680,"open":592,"high":681,"low":189,"close":189,"change":515,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",29.325,-0.58,61464.623141,2934,29.0696,{"date":687,"open":621,"high":599,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",29.07,29.17,-0.39,-1.32,147400,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":305,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-16",29.13,29.56,1.48,69800,{"date":700,"open":189,"high":602,"low":701,"close":695,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":695},"2026-07-15",28.77,0.24,0.83,87600,{"date":706,"open":639,"high":707,"low":337,"close":708,"change":115,"percent_change":459,"volume":709,"transactions":9,"vwap":708},"2026-07-14",29.12,28.89,90600,{"date":711,"open":370,"high":712,"low":701,"close":369,"change":371,"percent_change":230,"volume":713,"transactions":9,"vwap":369},"2026-07-13",29.040001,70700,{"date":715,"open":716,"high":717,"low":718,"close":708,"change":230,"percent_change":719,"volume":720,"transactions":9,"vwap":708},"2026-07-10",28.86,29.059999,28.79,0.1,57800,{"date":722,"open":723,"high":724,"low":718,"close":716,"change":725,"percent_change":726,"volume":698,"transactions":9,"vwap":716},"2026-07-09",28.91,29.09,-0.04,-0.14,{"date":728,"open":729,"high":649,"low":730,"close":369,"change":269,"percent_change":731,"volume":732,"transactions":9,"vwap":369},"2026-07-08",28.75,28.51,0.8,89000,{"date":734,"open":640,"high":735,"low":246,"close":736,"change":682,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",29.58,28.67,-1.98,89500,{"date":740,"open":647,"high":741,"low":592,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",29.54,29.25,-0.19,-0.65,74700,{"date":747,"open":748,"high":610,"low":749,"close":590,"change":750,"percent_change":515,"volume":751,"transactions":9,"vwap":590},"2026-07-02",29.48,29.39,-0.05,70100,{"date":753,"open":749,"high":754,"low":755,"close":348,"change":115,"percent_change":459,"volume":756,"transactions":9,"vwap":348},"2026-07-01",29.9,29.24,93800,{"date":758,"open":695,"high":609,"low":759,"close":647,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":647},"2026-06-30",28.93,0.18,0.61,128400,{"date":764,"open":638,"high":574,"low":369,"close":650,"change":515,"percent_change":682,"volume":765,"transactions":9,"vwap":650},"2026-06-29",102700,{"date":767,"open":602,"high":735,"low":688,"close":348,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":348},"2026-06-26",0.41,1.41,417300,{"date":772,"open":400,"high":773,"low":701,"close":458,"change":575,"percent_change":477,"volume":774,"transactions":9,"vwap":458},"2026-06-25",29.66,136200,{"date":776,"open":590,"high":419,"low":649,"close":777,"change":371,"percent_change":230,"volume":778,"transactions":9,"vwap":777},"2026-06-24",29.45,106700,{"date":780,"open":781,"high":388,"low":782,"close":590,"change":783,"percent_change":212,"volume":784,"transactions":9,"vwap":590},"2026-06-23",29.14,29.01,0.42,71800,{"date":786,"open":787,"high":409,"low":788,"close":338,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":338},"2026-06-22",29.88,28.87,-0.87,-2.91,100200,{"date":793,"open":794,"high":422,"low":573,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",29.99,29.89,0.19,0.64,285300,{"date":800,"open":795,"high":801,"low":590,"close":591,"change":743,"percent_change":802,"volume":803,"transactions":9,"vwap":591},"2026-06-17",30.29,-0.64,84500,{"date":805,"open":806,"high":440,"low":574,"close":795,"change":110,"percent_change":423,"volume":807,"transactions":9,"vwap":795},"2026-06-16",30.059999,110600,{"date":809,"open":795,"high":552,"low":810,"close":562,"change":278,"percent_change":240,"volume":811,"transactions":9,"vwap":562},"2026-06-15",29.53,90000,{"date":813,"open":814,"high":815,"low":816,"close":619,"change":381,"percent_change":382,"volume":817,"transactions":9,"vwap":619},"2026-06-12",30.14,30.45,30.040001,65400,{"date":819,"open":422,"high":820,"low":647,"close":806,"change":459,"percent_change":460,"volume":821,"transactions":9,"vwap":806},"2026-06-11",30.32,137500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",30.35,30.63,30.02,30.09,-0.07,-0.23,113700,{"date":832,"open":833,"high":410,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-09",29.72,29.42,30.16,0.72,2.45,107300,{"date":840,"open":564,"high":483,"low":841,"close":590,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":590},"2026-06-08",29.35,-0.48,-1.6,114900,{"date":846,"open":440,"high":847,"low":787,"close":564,"change":726,"percent_change":848,"volume":849,"transactions":9,"vwap":564},"2026-06-05",30.37,-0.47,68900,{"date":851,"open":574,"high":852,"low":574,"close":806,"change":555,"percent_change":853,"volume":854,"transactions":9,"vwap":806},"2026-06-04",30.12,1.93,58900,{"date":856,"open":857,"high":858,"low":347,"close":348,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":348},"2026-06-03",30.049999,30.56,-0.51,-1.7,134200,{"date":863,"open":439,"high":824,"low":564,"close":864,"change":750,"percent_change":515,"volume":865,"transactions":9,"vwap":864},"2026-06-02",30,85800,{"date":867,"open":466,"high":868,"low":810,"close":857,"change":314,"percent_change":869,"volume":870,"transactions":9,"vwap":857},"2026-06-01",30.21,-0.43,110800,{"date":872,"open":814,"high":873,"low":493,"close":488,"change":230,"percent_change":719,"volume":874,"transactions":9,"vwap":488},"2026-05-29",30.48,54800,{"date":876,"open":488,"high":410,"low":826,"close":20,"change":877,"percent_change":340,"volume":878,"transactions":9,"vwap":20},"2026-05-28",-0.06,52300,{"date":880,"open":630,"high":881,"low":857,"close":868,"change":230,"percent_change":719,"volume":882,"transactions":9,"vwap":868},"2026-05-27",30.66,68100,{"date":884,"open":833,"high":885,"low":456,"close":488,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":488},"2026-05-26",30.4,0.77,2.62,108500,{"date":890,"open":891,"high":640,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-22",28.4,29.41,0.37,1.27,86500,{"date":897,"open":237,"high":841,"low":898,"close":712,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":712},"2026-05-21",28.17,0.45,1.57,104200,{"date":903,"open":285,"high":370,"low":904,"close":258,"change":905,"percent_change":905,"volume":906,"transactions":9,"vwap":258},"2026-05-20",28.24,0,123800,{"date":908,"open":294,"high":601,"low":909,"close":258,"change":828,"percent_change":910,"volume":911,"transactions":9,"vwap":258},"2026-05-19",28.28,-0.24,130200,{"date":913,"open":601,"high":892,"low":285,"close":673,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":673},"2026-05-18",-0.31,-1.07,97600,{"date":918,"open":781,"high":892,"low":919,"close":380,"change":412,"percent_change":920,"volume":921,"transactions":9,"vwap":380},"2026-05-15",28.73,-1.19,173400,{"date":923,"open":924,"high":440,"low":656,"close":650,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":650},"2026-05-14",30.01,-0.72,-2.4,111500,{"date":929,"open":474,"high":491,"low":748,"close":816,"change":433,"percent_change":930,"volume":931,"transactions":9,"vwap":816},"2026-05-13",-0.99,145100,{"date":933,"open":934,"high":935,"low":485,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-12",30.76,31.57,30.34,-2.52,-7.67,165300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":877,"percent_change":946,"volume":732,"transactions":9,"vwap":945},"2026-05-11",32.93,33.55,32.72,32.86,-0.18,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":239,"percent_change":622,"volume":953,"transactions":9,"vwap":952},"2026-05-08",33.18,33.45,32.83,32.92,70500,{"date":955,"open":956,"high":957,"low":958,"close":949,"change":304,"percent_change":959,"volume":960,"transactions":9,"vwap":949},"2026-05-07",33.060001,33.36,32.85,0.36,70400,{"date":962,"open":963,"high":964,"low":965,"close":956,"change":966,"percent_change":191,"volume":967,"transactions":9,"vwap":956},"2026-05-06",32.9,33.29,32.63,0.26,97000,{"date":969,"open":523,"high":970,"low":523,"close":971,"change":641,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-05",33.0099983,32.8,2.12,77000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":115,"percent_change":459,"volume":980,"transactions":9,"vwap":979},"2026-05-04",32,32.49,31.52,32.12,71400,{"date":982,"open":983,"high":952,"low":984,"close":985,"change":986,"percent_change":125,"volume":987,"transactions":9,"vwap":985},"2026-05-01",32.22,31.77,32.13,0.08,118600,{"date":989,"open":990,"high":958,"low":991,"close":992,"change":575,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-30",32.31,31.89,32.049999,-1.14,109300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":623,"volume":1002,"transactions":9,"vwap":1000},"2026-04-29",33.029999,33.14,32.25,32.42,-0.86,97500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-28",33.88,33.93,33.28,-0.52,-1.54,80800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":986,"percent_change":702,"volume":1017,"transactions":9,"vwap":1016},"2026-04-27",33.82,34.24,33.61,33.8,83700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":658,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-24",33.84,34.56,33.57,33.72,-1,536100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-23",33.52,34.42,34.060001,0.54,1.61,114000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1028,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1028},"2026-04-22",33.24,34.2,0.31,0.93,110300,{"date":1042,"open":1043,"high":1044,"low":949,"close":1045,"change":690,"percent_change":413,"volume":1046,"transactions":9,"vwap":1045},"2026-04-21",33.53,33.96,33.21,114700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-20",32.71,34.26,33.6,1.06,3.26,175200,{"date":1056,"open":958,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":802,"volume":1061,"transactions":9,"vwap":1059},"2026-04-17",33.099998,31.94,32.54,-0.21,589800,{"date":1063,"open":1064,"high":1037,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-16",33.95,32.64,32.75,-1.2,-3.53,286400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1064,"change":1075,"percent_change":412,"volume":1076,"transactions":9,"vwap":1064},"2026-04-15",34.040001,34.27,33.67,-0.12,128700,{"date":1078,"open":1044,"high":1050,"low":1079,"close":1080,"change":1081,"percent_change":703,"volume":1082,"transactions":9,"vwap":1080},"2026-04-14",33.42,34.07,0.28,97200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-13",34.89,34.95,33.63,33.79,-1.52,-4.3,180900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":690,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-10",35.7,35.91,35.19,35.31,-1.09,61200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1094,"change":105,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1094},"2026-04-09",34.69,35.8,2.91,80500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1102,"change":886,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-04-08",34.74,33.9,2.27,86400,{"date":1113,"open":1114,"high":1115,"low":998,"close":1116,"change":959,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-07",33.56,34.0099983,33.92,1.07,77400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1114,"change":869,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1114},"2026-04-06",33.98,34.16,33.32,-1.27,95200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":72,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",32.89,34.09,32.17,33.99,2.72,100900,{"date":1135,"open":1136,"high":1137,"low":958,"close":1138,"change":459,"percent_change":432,"volume":1139,"transactions":9,"vwap":1138},"2026-04-01",32.91,33.74,33.09,102000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":231,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-31",33.25,33.59,32.74,33.12,0.33,119400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":970,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":970},"2026-03-30",32.4,33.02,31.88,0.92,2.87,113300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-27",32.0099983,32.47,31.81,32.09,-0.22,-0.68,84900,{"date":1166,"open":1167,"high":1168,"low":1152,"close":990,"change":110,"percent_change":796,"volume":1169,"transactions":9,"vwap":990},"2026-03-26",32.2,32.55,81100,{"date":1171,"open":1159,"high":1172,"low":983,"close":999,"change":1060,"percent_change":744,"volume":1173,"transactions":9,"vwap":999},"2026-03-25",32.69,80400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":986,"percent_change":125,"volume":1180,"transactions":9,"vwap":1179},"2026-03-24",32.59,33.13,32.11,32.46,133400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-23",31.28,32.67,30.79,32.38,1.86,6.09,331000,{"date":1191,"open":1192,"high":1193,"low":488,"close":1194,"change":515,"percent_change":675,"volume":1195,"transactions":9,"vwap":1194},"2026-03-20",30.95,31.49,30.52,886300,{"date":1197,"open":1198,"high":1199,"low":827,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-19",31.07,31.84,30.69,-0.83,-2.63,455700,{"date":1205,"open":491,"high":522,"low":488,"close":978,"change":382,"percent_change":1031,"volume":1206,"transactions":9,"vwap":978},"2026-03-18",453300,{"date":1208,"open":1209,"high":1210,"low":484,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-17",32.35,33.22,31.35,-3.25,-9.39,310800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":314,"percent_change":575,"volume":1221,"transactions":9,"vwap":1220},"2026-03-16",35.28,35.59,34.46,34.6,144400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":155,"percent_change":93,"volume":1228,"transactions":9,"vwap":1227},"2026-03-13",34.84,35.099998,34.38,34.73,131100,{"date":1230,"open":1020,"high":1231,"low":1020,"close":1226,"change":1232,"percent_change":304,"volume":1233,"transactions":9,"vwap":1226},"2026-03-12",34.4,0.04,150300,{"date":1235,"open":1236,"high":1220,"low":1237,"close":1238,"change":674,"percent_change":315,"volume":1239,"transactions":9,"vwap":1238},"2026-03-11",34.52,33.73,34.34,138100,{"date":1241,"open":1242,"high":1243,"low":1129,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-10",35.22,35.3,34.5,-1.06,-2.98,213600,{"date":1249,"open":1250,"high":1251,"low":1226,"close":1252,"change":583,"percent_change":886,"volume":1253,"transactions":9,"vwap":1252},"2026-03-09",34.93,35.97,35.56,122600,{"date":1255,"open":1256,"high":1257,"low":1085,"close":1258,"change":920,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-06",36,36.5,35.29,-3.26,119000,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-05",38.080002,36.22,36.48,-1.95,-5.07,86900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":145,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-04",38.34,38.95,38.0099983,38.43,0.84,97100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":986,"percent_change":565,"volume":1283,"transactions":9,"vwap":1282},"2026-03-03",37.39,38.35,36.8,38.11,82800,{"date":1285,"open":1286,"high":1274,"low":1286,"close":1287,"change":760,"percent_change":613,"volume":1288,"transactions":9,"vwap":1287},"2026-03-02",37.27,38.029999,61500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":371,"percent_change":230,"volume":1295,"transactions":9,"vwap":1294},"2026-02-27",37.47,38.47,37.38,37.85,64100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":412,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-26",38.39,38.68,37.75,37.84,-0.92,134500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":72,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-25",37.48,38.27,37,38.19,2.41,48900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":65,"volume":1319,"transactions":9,"vwap":1317},"2026-02-24",36.73,37.56,36.71,37.29,0.44,40800,{"date":1321,"open":1322,"high":1293,"low":1323,"close":1324,"change":910,"percent_change":744,"volume":1325,"transactions":9,"vwap":1324},"2026-02-23",37.21,36.35,36.85,68200,{"date":1327,"open":1328,"high":1322,"low":1257,"close":1329,"change":231,"percent_change":360,"volume":1330,"transactions":9,"vwap":1329},"2026-02-20",37.14,37.09,188200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":287,"percent_change":1117,"volume":1336,"transactions":9,"vwap":1335},"2026-02-19",36.49,37.18,36.98,161600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":516,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-18",37.17,37.55,36.53,36.59,-1.45,69300,{"date":1346,"open":1347,"high":1306,"low":1348,"close":1349,"change":1350,"percent_change":1060,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",37.16,36.99,37.13,-0.08,43200,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1322,"change":783,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1322},"2026-02-13",36.79,37.69,1.14,51300,{"date":1359,"open":1315,"high":1315,"low":1257,"close":1354,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1354},"2026-02-12",-0.42,-1.13,90200,{"date":1364,"open":1365,"high":1366,"low":1281,"close":1322,"change":433,"percent_change":1367,"volume":1118,"transactions":9,"vwap":1322},"2026-02-11",37.57,37.8,-0.8,{"date":1369,"open":1370,"high":1366,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-10",36.65,36.58,37.51,0.99,2.71,79900,{"date":1377,"open":1308,"high":1308,"low":1378,"close":1379,"change":859,"percent_change":603,"volume":1380,"transactions":9,"vwap":1379},"2026-02-09",35.89,36.52,45500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":305,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-06",36.76,37.080002,36.54,37.029999,1.17,92200,{"date":1390,"open":1316,"high":1286,"low":1391,"close":1392,"change":432,"percent_change":545,"volume":1393,"transactions":9,"vwap":1392},"2026-02-05",36.47,36.6,75400,{"date":1395,"open":1263,"high":1263,"low":1341,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-04",36.69,-1.11,-2.94,104400,{"date":1401,"open":1280,"high":1402,"low":1403,"close":1366,"change":675,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1366},"2026-02-03",38.67,37.5,-1.43,84100,{"date":1407,"open":1408,"high":1409,"low":1366,"close":1280,"change":449,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1280},"2026-02-02",38.12,38.74,1.24,88400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":423,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-30",37.68,38.26,37.099998,37.88,0.53,101400,{"date":1421,"open":1422,"high":1423,"low":1308,"close":1414,"change":613,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1414},"2026-01-29",37.3,38,1.29,73200,{"date":1427,"open":1428,"high":1429,"low":1329,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-28",38.44,38.48,37.2,-0.97,-2.54,68400,{"date":1435,"open":1436,"high":30,"low":1437,"close":1438,"change":150,"percent_change":105,"volume":1439,"transactions":9,"vwap":1438},"2026-01-27",37.82,37.78,38.17,92000,{"date":1441,"open":1442,"high":1443,"low":1329,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-26",37.36,37.96,37.79,0.51,1.37,43700,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":575,"percent_change":279,"volume":1453,"transactions":9,"vwap":1452},"2026-01-23",37.65,36.86,37.28,43300,{"date":1455,"open":1348,"high":1366,"low":1354,"close":1450,"change":731,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1450},"2026-01-22",2.17,62700,{"date":1459,"open":1460,"high":1335,"low":1461,"close":1324,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1324},"2026-01-21",36.51,36.31,0.62,1.71,69200,{"date":1466,"open":1384,"high":1384,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1380,"transactions":9,"vwap":1468},"2026-01-20",35.69,36.23,-1.23,-3.28,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":460,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-16",37.62,37.97,37.37,37.46,-0.27,105100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1315,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1315},"2026-01-15",36.89,37.74,36.88,0.65,1.76,65800,{"date":1488,"open":1349,"high":1489,"low":1379,"close":1490,"change":1075,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-14",37.25,36.91,-0.32,66300,{"date":1494,"open":1392,"high":1452,"low":1392,"close":1386,"change":1318,"percent_change":593,"volume":1495,"transactions":9,"vwap":1386},"2026-01-13",68500,{"date":1497,"open":1498,"high":1383,"low":1499,"close":1342,"change":270,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1342},"2026-01-12",35.85,35.6,2.29,61700,{"date":1503,"open":1498,"high":1504,"low":1505,"close":1506,"change":382,"percent_change":613,"volume":1507,"transactions":9,"vwap":1506},"2026-01-09",36.13,35.35,35.77,65000,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1499,"change":1512,"percent_change":1463,"volume":1513,"transactions":9,"vwap":1499},"2026-01-08",34.78,35.84,0.6,35400,{"date":1515,"open":1103,"high":1103,"low":1516,"close":1517,"change":802,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-07",34.76,35,-1.8,38700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-06",34.85,35.83,34.65,35.64,0.59,1.68,66900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":295,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-05",34.7,35.080002,34.37,35.049999,0.63,60700,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":315,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-02",35.16,34.45,34.83,-1.3,78900,{"date":1545,"open":1546,"high":1095,"low":1547,"close":1258,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1258},"2025-12-31",35.86,35.23,-0.53,-1.48,48500,{"date":1552,"open":1523,"high":1553,"low":1094,"close":1554,"change":725,"percent_change":505,"volume":1555,"transactions":9,"vwap":1554},"2025-12-30",36.42,35.82,70300,{"date":1557,"open":1558,"high":1559,"low":1252,"close":1546,"change":986,"percent_change":295,"volume":1560,"transactions":9,"vwap":1546},"2025-12-29",35.79,35.93,32100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":829,"percent_change":802,"volume":1567,"transactions":9,"vwap":1566},"2025-12-26",36.02,36.049999,35.61,35.78,30800,{"date":1569,"open":1095,"high":1570,"low":1571,"close":1572,"change":295,"percent_change":761,"volume":1573,"transactions":9,"vwap":1572},"2025-12-24",36.17,35.58,36.0099983,24900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1558,"change":433,"percent_change":1201,"volume":1579,"transactions":9,"vwap":1558},"2025-12-23",35.95,36.25,35.52,53200,{"date":1581,"open":1498,"high":1460,"low":1498,"close":1582,"change":269,"percent_change":797,"volume":1583,"transactions":9,"vwap":1582},"2025-12-22",36.09,74900,{"date":1585,"open":1553,"high":1553,"low":1097,"close":1546,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1546},"2025-12-19",-0.74,-2.02,261200,{"date":1590,"open":1591,"high":1490,"low":1592,"close":1392,"change":1593,"percent_change":1032,"volume":1594,"transactions":9,"vwap":1392},"2025-12-18",36.34,36.2,0.58,89900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1563,"change":515,"percent_change":848,"volume":1600,"transactions":9,"vwap":1563},"2025-12-17",36.19,36.33,35.63,66800,{"date":1602,"open":1592,"high":1603,"low":1378,"close":1597,"change":905,"percent_change":905,"volume":1604,"transactions":9,"vwap":1597},"2025-12-16",36.32,61600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1597,"change":305,"percent_change":593,"volume":1610,"transactions":9,"vwap":1597},"2025-12-15",35.76,36.46,35.5,80200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1607,"change":1445,"percent_change":212,"volume":1616,"transactions":9,"vwap":1607},"2025-12-12",35.39,36.060001,34.68,79200,{"date":1618,"open":1227,"high":1578,"low":1227,"close":1619,"change":797,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-11",35.25,1.85,55100,{"date":1623,"open":1037,"high":1624,"low":1037,"close":1625,"change":768,"percent_change":593,"volume":1626,"transactions":9,"vwap":1625},"2025-12-10",34.91,34.61,88600,{"date":1628,"open":1629,"high":1108,"low":1121,"close":1037,"change":1081,"percent_change":703,"volume":1630,"transactions":9,"vwap":1037},"2025-12-09",34.080002,43900,{"date":1632,"open":1238,"high":1236,"low":1633,"close":1116,"change":340,"percent_change":1634,"volume":1288,"transactions":9,"vwap":1116},"2025-12-08",33.78,-0.59,{"date":1636,"open":1629,"high":1637,"low":1109,"close":1638,"change":460,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-05",34.44,34.12,-0.29,37300,{"date":1642,"open":1643,"high":1644,"low":1114,"close":1645,"change":702,"percent_change":566,"volume":1646,"transactions":9,"vwap":1645},"2025-12-04",33.83,34.48,34.22,53700,{"date":1648,"open":1074,"high":1131,"low":1649,"close":1121,"change":449,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1121},"2025-12-03",33.3,1.4,56100,{"date":1653,"open":1654,"high":1006,"low":1007,"close":1655,"change":1656,"percent_change":287,"volume":1657,"transactions":9,"vwap":1655},"2025-12-02",33.65,33.51,0.13,58000,{"date":1659,"open":1030,"high":1236,"low":1660,"close":1661,"change":391,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-01",33.34,33.38,-2.48,66700,{"date":1665,"open":1231,"high":1666,"low":1667,"close":1668,"change":1060,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-28",34.41,33.85,34.23,-0.61,33800,{"date":1672,"open":1673,"high":1625,"low":1674,"close":1637,"change":719,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1637},"2025-11-26",34.14,33.89,0.29,114600,{"date":1678,"open":1679,"high":1516,"low":1122,"close":1238,"change":295,"percent_change":797,"volume":1680,"transactions":9,"vwap":1238},"2025-11-25",34.29,72100,{"date":1682,"open":1683,"high":1666,"low":1684,"close":1638,"change":1656,"percent_change":150,"volume":1685,"transactions":9,"vwap":1638},"2025-11-24",34,33.5,71000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1131,"change":1275,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1131},"2025-11-21",33.19,34.13,33.16,2.53,98800,{"date":1694,"open":1122,"high":1227,"low":1695,"close":1696,"change":1001,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-20",32.96,33.15,-2.53,65300,{"date":1700,"open":1236,"high":1701,"low":1109,"close":1115,"change":1639,"percent_change":391,"volume":1702,"transactions":9,"vwap":1115},"2025-11-19",34.62,60300,{"date":1704,"open":1679,"high":1705,"low":1706,"close":1707,"change":371,"percent_change":230,"volume":1708,"transactions":9,"vwap":1707},"2025-11-18",34.47,34.029999,34.3,96000,{"date":1710,"open":1711,"high":1251,"low":1014,"close":1679,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1679},"2025-11-17",35.88,-1.47,-4.11,75800,{"date":1716,"open":1717,"high":1718,"low":1517,"close":1607,"change":515,"percent_change":848,"volume":1719,"transactions":9,"vwap":1607},"2025-11-14",35.65,36.040001,104100,{"date":1721,"open":1335,"high":1335,"low":1722,"close":1559,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1559},"2025-11-13",35.87,-1.05,-2.84,136800,{"date":1727,"open":1728,"high":1476,"low":1729,"close":1335,"change":910,"percent_change":802,"volume":1730,"transactions":9,"vwap":1335},"2025-11-12",37.0099983,36.41,152600,{"date":1732,"open":1711,"high":1733,"low":1637,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-11",38.36,37.22,2.66,7.7,289100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1021,"change":545,"percent_change":925,"volume":1743,"transactions":9,"vwap":1021},"2025-11-10",34.82,35.62,34.36,126600,{"date":1745,"open":1746,"high":1747,"low":1072,"close":1748,"change":1484,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-07",34.19,35.0099983,34.81,1.9,121900,{"date":1752,"open":1531,"high":1753,"low":1629,"close":1122,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1122},"2025-11-06",34.87,-0.56,-1.61,63400,{"date":1758,"open":1748,"high":1759,"low":1760,"close":1761,"change":259,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-05",35.49,34.55,34.72,0.46,83600,{"date":1765,"open":1766,"high":1102,"low":1767,"close":1021,"change":403,"percent_change":423,"volume":1768,"transactions":9,"vwap":1021},"2025-11-04",34.31,33.33,92500,{"date":1770,"open":1673,"high":1771,"low":1667,"close":1772,"change":613,"percent_change":769,"volume":1773,"transactions":9,"vwap":1772},"2025-11-03",34.58,34.49,78800,{"date":1775,"open":1237,"high":1689,"low":1776,"close":1115,"change":612,"percent_change":768,"volume":1777,"transactions":9,"vwap":1115},"2025-10-31",33.37,62800,{"date":1779,"open":1638,"high":1644,"low":1780,"close":1781,"change":743,"percent_change":1754,"volume":1782,"transactions":9,"vwap":1781},"2025-10-30",33.26,33.87,131000,{"date":1784,"open":1243,"high":1785,"low":1064,"close":1030,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1030},"2025-10-29",35.32,-1.34,-3.79,75000,{"date":1790,"open":1225,"high":1741,"low":1791,"close":1792,"change":259,"percent_change":899,"volume":1793,"transactions":9,"vwap":1792},"2025-10-28",34.51,35.4,98900,{"date":1795,"open":1796,"high":1796,"low":1740,"close":1797,"change":340,"percent_change":1754,"volume":1798,"transactions":9,"vwap":1797},"2025-10-27",35.53,35.24,105500,{"date":1800,"open":1609,"high":1801,"low":1797,"close":1802,"change":259,"percent_change":899,"volume":1803,"transactions":9,"vwap":1802},"2025-10-24",35.71,35.44,78300,{"date":1805,"open":1806,"high":1807,"low":1619,"close":1217,"change":802,"percent_change":1808,"volume":1169,"transactions":9,"vwap":1217},"2025-10-23",35.92,36.029999,-1.78,{"date":1810,"open":1811,"high":1811,"low":1554,"close":1806,"change":658,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1806},"2025-10-22",36.26,-0.94,82200,{"date":1815,"open":1460,"high":1460,"low":1554,"close":1811,"change":220,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1811},"2025-10-21",-0.9,129200,{"date":1819,"open":1820,"high":1483,"low":1821,"close":1342,"change":155,"percent_change":1822,"volume":1388,"transactions":9,"vwap":1342},"2025-10-20",36.28,36.18,0.97,{"date":1824,"open":1103,"high":1379,"low":1717,"close":1825,"change":269,"percent_change":797,"volume":1826,"transactions":9,"vwap":1825},"2025-10-17",36.24,143300,{"date":1828,"open":1829,"high":1829,"low":1806,"close":1572,"change":220,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1572},"2025-10-16",36.4,-0.91,96700,{"date":1833,"open":1834,"high":1323,"low":1835,"close":1591,"change":25,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1591},"2025-10-15",35.26,35.040001,3.83,100400,{"date":1839,"open":1006,"high":1840,"low":1006,"close":1517,"change":886,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1517},"2025-10-14",35.37,2.25,82500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1668,"change":1462,"percent_change":1848,"volume":1698,"transactions":9,"vwap":1668},"2025-10-13",33.97,34.25,33.58,1.84,{"date":1850,"open":1851,"high":1668,"low":1852,"close":1015,"change":1853,"percent_change":899,"volume":1854,"transactions":9,"vwap":1015},"2025-10-10",33.46,33.44,0.15,81400,{"date":1856,"open":1087,"high":1857,"low":1767,"close":1851,"change":725,"percent_change":1075,"volume":1858,"transactions":9,"vwap":1851},"2025-10-09",33.69,90800,{"date":1860,"open":1045,"high":1022,"low":952,"close":1684,"change":893,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1684},"2025-10-08",1.12,74500,{"date":1864,"open":1852,"high":1865,"low":956,"close":1177,"change":575,"percent_change":1866,"volume":1583,"transactions":9,"vwap":1177},"2025-10-07",33.62,-1.1,{"date":1868,"open":1074,"high":1044,"low":1869,"close":1684,"change":1232,"percent_change":304,"volume":1870,"transactions":9,"vwap":1684},"2025-10-06",33.17,99000,{"date":1872,"open":1088,"high":1030,"low":950,"close":1851,"change":314,"percent_change":690,"volume":1651,"transactions":9,"vwap":1851},"2025-10-03",{"date":1874,"open":1643,"high":1845,"low":1079,"close":1143,"change":1491,"percent_change":1812,"volume":1875,"transactions":9,"vwap":1143},"2025-10-02",87000,{"date":1877,"open":1085,"high":1086,"low":1137,"close":1878,"change":1879,"percent_change":1880,"volume":1076,"transactions":9,"vwap":1878},"2025-10-01",33.91,-1.37,-3.88,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1217,"change":360,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1217},"2025-09-30",34.9,35.48,34.8,0.86,185700,{"date":1889,"open":1890,"high":1834,"low":1510,"close":1891,"change":674,"percent_change":315,"volume":1892,"transactions":9,"vwap":1891},"2025-09-29",35.15,34.98,85000,{"date":1894,"open":1895,"high":1834,"low":1772,"close":1896,"change":783,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-26",34.66,35.14,1.21,87800,{"date":1900,"open":1885,"high":1901,"low":1625,"close":1761,"change":515,"percent_change":1902,"volume":953,"transactions":9,"vwap":1761},"2025-09-25",35.029999,-0.49,{"date":1904,"open":1517,"high":1905,"low":1108,"close":1085,"change":1232,"percent_change":231,"volume":1906,"transactions":9,"vwap":1085},"2025-09-24",35.12,85700,{"date":1908,"open":1236,"high":1909,"low":1910,"close":1522,"change":1146,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1522},"2025-09-23",34.94,34.33,0.96,85500,{"date":1914,"open":1629,"high":1915,"low":1114,"close":1236,"change":1512,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1236},"2025-09-22",34.59,1.77,76100,{"date":1919,"open":1644,"high":1771,"low":943,"close":1116,"change":1634,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1116},"2025-09-19",-1.71,315500,{"date":1923,"open":1064,"high":1924,"low":1767,"close":1791,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1791},"2025-09-18",34.57,0.55,1.62,165800,{"date":1929,"open":1015,"high":1924,"low":1852,"close":1044,"change":17,"percent_change":1527,"volume":1930,"transactions":9,"vwap":1044},"2025-09-17",92800,{"date":1932,"open":943,"high":1114,"low":1177,"close":1933,"change":829,"percent_change":1163,"volume":1934,"transactions":9,"vwap":1933},"2025-09-16",33.4,67000,{"date":1936,"open":1937,"high":1938,"low":1065,"close":1087,"change":783,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1087},"2025-09-15",33.47,33.64,1.26,66100,{"date":1942,"open":1684,"high":1143,"low":1145,"close":1045,"change":220,"percent_change":279,"volume":1943,"transactions":9,"vwap":1045},"2025-09-12",55900,{"date":1945,"open":970,"high":1946,"low":1066,"close":1946,"change":1535,"percent_change":556,"volume":1947,"transactions":9,"vwap":1946},"2025-09-11",33.54,65900,{"date":1949,"open":1142,"high":1087,"low":1144,"close":1136,"change":1950,"percent_change":78,"volume":1951,"transactions":9,"vwap":1136},"2025-09-10",-0.36,63000,{"date":1953,"open":1847,"high":1865,"low":998,"close":1954,"change":545,"percent_change":1955,"volume":1393,"transactions":9,"vwap":1954},"2025-09-09",33.27,-0.75,{"date":1957,"open":1845,"high":1958,"low":1079,"close":1028,"change":1477,"percent_change":1367,"volume":1959,"transactions":9,"vwap":1028},"2025-09-08",34.17,102600,{"date":1961,"open":1962,"high":1674,"low":963,"close":1088,"change":125,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1088},"2025-09-05",33.77,0.75,134700,{"date":1966,"open":1967,"high":1847,"low":977,"close":1946,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1946},"2025-09-04",32.65,0.98,3.01,96100,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":371,"percent_change":230,"volume":1976,"transactions":9,"vwap":1975},"2025-09-03",32.43,33.080002,32.56,71500,{"date":1978,"open":1979,"high":1852,"low":1980,"close":1168,"change":925,"percent_change":1981,"volume":1017,"transactions":9,"vwap":1168},"2025-09-02",33.07,32.52,-2.16,{"date":1983,"open":1051,"high":1005,"low":1984,"close":1954,"change":220,"percent_change":279,"volume":1985,"transactions":9,"vwap":1954},"2025-08-29",33.11,71100,{"date":1987,"open":1767,"high":1088,"low":1145,"close":1051,"change":295,"percent_change":140,"volume":1988,"transactions":9,"vwap":1051},"2025-08-28",72700,{"date":1990,"open":1991,"high":1654,"low":1869,"close":1661,"change":674,"percent_change":842,"volume":1288,"transactions":9,"vwap":1661},"2025-08-27",33.35,{"date":1993,"open":1145,"high":1023,"low":1145,"close":1946,"change":783,"percent_change":894,"volume":1994,"transactions":9,"vwap":1946},"2025-08-26",93500,{"date":1996,"open":1114,"high":1857,"low":1974,"close":1145,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1145},"2025-08-25",-0.44,-1.31,62300,{"date":2001,"open":958,"high":1938,"low":1049,"close":1114,"change":1822,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1114},"2025-08-22",2.98,95700,{"date":2005,"open":977,"high":1049,"low":1167,"close":1176,"change":719,"percent_change":1038,"volume":2006,"transactions":9,"vwap":1176},"2025-08-21",47400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":977,"change":202,"percent_change":1081,"volume":2012,"transactions":9,"vwap":977},"2025-08-20",32.57,32.73,32.37,68300,{"date":2014,"open":1159,"high":1049,"low":1158,"close":1150,"change":725,"percent_change":1075,"volume":2015,"transactions":9,"vwap":1150},"2025-08-19",98600,{"date":2017,"open":2018,"high":965,"low":2019,"close":523,"change":403,"percent_change":295,"volume":1898,"transactions":9,"vwap":523},"2025-08-18",32.48,32.19,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2011,"change":1950,"percent_change":1866,"volume":2024,"transactions":9,"vwap":2011},"2025-08-15",32.82,31.96,195900,{"date":2026,"open":2027,"high":2028,"low":965,"close":2010,"change":412,"percent_change":1245,"volume":2029,"transactions":9,"vwap":2010},"2025-08-14",33.040001,33.31,171800,{"date":2031,"open":2032,"high":1050,"low":2032,"close":1974,"change":731,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1974},"2025-08-13",32.3,2.48,312500,{"date":2036,"open":1194,"high":2037,"low":485,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-12",32.5,32.28,2.57,8.65,252800,{"date":2043,"open":358,"high":2044,"low":689,"close":574,"change":783,"percent_change":2045,"volume":2046,"transactions":9,"vwap":574},"2025-08-11",29.73,1.43,82300,{"date":2048,"open":2049,"high":748,"low":370,"close":620,"change":287,"percent_change":2050,"volume":2051,"transactions":9,"vwap":620},"2025-08-08",29.049999,1.35,55800,{"date":2053,"open":458,"high":741,"low":2054,"close":369,"change":403,"percent_change":702,"volume":2055,"transactions":9,"vwap":369},"2025-08-07",28.74,63800,{"date":2057,"open":707,"high":689,"low":919,"close":357,"change":220,"percent_change":1361,"volume":2058,"transactions":9,"vwap":357},"2025-08-06",70900,{"date":2060,"open":359,"high":359,"low":708,"close":592,"change":371,"percent_change":230,"volume":784,"transactions":9,"vwap":592},"2025-08-05",{"date":2062,"open":2063,"high":2064,"low":2063,"close":367,"change":836,"percent_change":1691,"volume":2065,"transactions":9,"vwap":367},"2025-08-04",28.54,29.26,106400,{"date":2067,"open":782,"high":592,"low":891,"close":268,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":268},"2025-08-01",-0.66,-2.27,78700,{"date":2072,"open":656,"high":2073,"low":2074,"close":724,"change":914,"percent_change":1723,"volume":1906,"transactions":9,"vwap":724},"2025-07-31",29.51,28.94,{"date":2076,"open":610,"high":22,"low":2064,"close":665,"change":2077,"percent_change":1786,"volume":2078,"transactions":9,"vwap":665},"2025-07-30",-0.4,154600,{"date":2080,"open":600,"high":2081,"low":748,"close":610,"change":565,"percent_change":566,"volume":2082,"transactions":9,"vwap":610},"2025-07-29",29.91,76800,{"date":2084,"open":773,"high":754,"low":656,"close":456,"change":828,"percent_change":910,"volume":2085,"transactions":9,"vwap":456},"2025-07-28",72500,{"date":2087,"open":562,"high":493,"low":810,"close":773,"change":877,"percent_change":340,"volume":1756,"transactions":9,"vwap":773},"2025-07-25",{"date":2089,"open":600,"high":441,"low":421,"close":833,"change":828,"percent_change":829,"volume":2090,"transactions":9,"vwap":833},"2025-07-24",95000,{"date":2092,"open":581,"high":422,"low":2073,"close":2093,"change":304,"percent_change":130,"volume":713,"transactions":9,"vwap":2093},"2025-07-23",29.79,{"date":2095,"open":591,"high":2096,"low":2097,"close":388,"change":402,"percent_change":403,"volume":2098,"transactions":9,"vwap":388},"2025-07-22",30.38,29.62,103600,{"date":2100,"open":609,"high":801,"low":2101,"close":475,"change":702,"percent_change":270,"volume":2102,"transactions":9,"vwap":475},"2025-07-21",29.57,87200,{"date":2104,"open":573,"high":2105,"low":841,"close":892,"change":304,"percent_change":768,"volume":2106,"transactions":9,"vwap":892},"2025-07-18",30.08,168500,{"date":2108,"open":2109,"high":2044,"low":755,"close":620,"change":545,"percent_change":391,"volume":2110,"transactions":9,"vwap":620},"2025-07-17",29.43,68600,{"date":2112,"open":562,"high":493,"low":834,"close":741,"change":1477,"percent_change":1830,"volume":2113,"transactions":9,"vwap":741},"2025-07-16",77500,{"date":2115,"open":491,"high":2116,"low":600,"close":2117,"change":920,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-15",31.09,29.81,-3.84,122100,{"date":2121,"open":794,"high":2122,"low":2123,"close":491,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":491},"2025-07-14",31.14,29.94,1.03,3.44,211900,{"date":2128,"open":2129,"high":2130,"low":2117,"close":493,"change":2077,"percent_change":691,"volume":2131,"transactions":9,"vwap":493},"2025-07-11",30.44,30.8,95400,{"date":2133,"open":483,"high":2134,"low":429,"close":847,"change":459,"percent_change":460,"volume":2135,"transactions":9,"vwap":847},"2025-07-10",30.73,89700,{"date":2137,"open":824,"high":1194,"low":827,"close":885,"change":202,"percent_change":360,"volume":2138,"transactions":9,"vwap":885},"2025-07-09",55400,{"date":2140,"open":2141,"high":2142,"low":488,"close":474,"change":220,"percent_change":78,"volume":2143,"transactions":9,"vwap":474},"2025-07-08",30.61,30.83,108100,{"date":2145,"open":513,"high":504,"low":2146,"close":2147,"change":744,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-07",30.54,30.64,-2.08,89200,{"date":2151,"open":2152,"high":2153,"low":847,"close":2154,"change":155,"percent_change":120,"volume":2155,"transactions":9,"vwap":2154},"2025-07-03",31.08,31.3,31.29,63100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1675,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-02",30.68,31.1,30.33,30.94,0.95,130900,{"date":2165,"open":833,"high":552,"low":833,"close":2166,"change":1535,"percent_change":2167,"volume":791,"transactions":9,"vwap":2166},"2025-07-01",30.65,2.1,{"date":2169,"open":2081,"high":485,"low":591,"close":826,"change":796,"percent_change":797,"volume":2170,"transactions":9,"vwap":826},"2025-06-30",241600,{"date":2172,"open":852,"high":885,"low":2173,"close":562,"change":914,"percent_change":2174,"volume":2175,"transactions":9,"vwap":562},"2025-06-27",29.74,-1.03,234700,{"date":2177,"open":640,"high":630,"low":2178,"close":814,"change":761,"percent_change":2179,"volume":2180,"transactions":9,"vwap":814},"2025-06-26",29.21,2.07,162200,{"date":2182,"open":2183,"high":794,"low":592,"close":810,"change":828,"percent_change":910,"volume":2184,"transactions":9,"vwap":810},"2025-06-25",29.63,127400,{"date":2186,"open":2187,"high":885,"low":649,"close":638,"change":869,"percent_change":1404,"volume":2188,"transactions":9,"vwap":638},"2025-06-24",30.030001,279800,{"date":2190,"open":367,"high":857,"low":367,"close":2187,"change":584,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2187},"2025-06-23",3.12,278500,{"date":2194,"open":2073,"high":2173,"low":380,"close":707,"change":340,"percent_change":1163,"volume":2195,"transactions":9,"vwap":707},"2025-06-20",422600,{"date":2197,"open":294,"high":621,"low":294,"close":650,"change":1963,"percent_change":2198,"volume":2199,"transactions":9,"vwap":650},"2025-06-18",2.63,254400,{"date":2201,"open":189,"high":189,"low":339,"close":2202,"change":315,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-17",28.57,-1.58,291100,{"date":2206,"open":2207,"high":639,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-16",28.25,29.030001,0.85,3.02,133500,{"date":2213,"open":2214,"high":268,"low":2215,"close":2216,"change":877,"percent_change":1060,"volume":2217,"transactions":9,"vwap":2216},"2025-06-13",28.08,28.01,28.18,104300,{"date":2219,"open":2220,"high":268,"low":2220,"close":904,"change":1232,"percent_change":612,"volume":2221,"transactions":9,"vwap":904},"2025-06-12",28.11,93300,{"date":2223,"open":257,"high":2224,"low":199,"close":227,"change":674,"percent_change":1754,"volume":2225,"transactions":9,"vwap":227},"2025-06-11",28.58,87500,{"date":2227,"open":339,"high":2228,"low":329,"close":2229,"change":381,"percent_change":760,"volume":2230,"transactions":9,"vwap":2229},"2025-06-10",28.69,28.36,163500,{"date":2232,"open":2233,"high":891,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-09",27.22,28.31,1.09,4,175800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2233,"change":381,"percent_change":760,"volume":2243,"transactions":9,"vwap":2233},"2025-06-06",27.21,27.47,27.1,60600,{"date":2245,"open":2246,"high":210,"low":2247,"close":2248,"change":1232,"percent_change":1853,"volume":2249,"transactions":9,"vwap":2248},"2025-06-05",27.12,26.9,27.17,89400,{"date":2251,"open":219,"high":219,"low":2252,"close":2253,"change":2077,"percent_change":1343,"volume":2254,"transactions":9,"vwap":2253},"2025-06-04",27.08,27.13,55200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":219,"change":155,"percent_change":1424,"volume":2260,"transactions":9,"vwap":219},"2025-06-03",27.18,27.56,27.15,99400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2257,"change":1853,"percent_change":1925,"volume":2266,"transactions":9,"vwap":2257},"2025-06-02",27.01,27.41,26.71,88900,{"date":2268,"open":2248,"high":2269,"low":2270,"close":2271,"change":726,"percent_change":1008,"volume":2272,"transactions":9,"vwap":2271},"2025-05-30",27.34,26.98,27.030001,190100,{"date":2274,"open":2275,"high":2241,"low":2276,"close":2248,"change":1038,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2248},"2025-05-29",26.83,26.75,1.15,99800,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":859,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-28",27.27,26.72,26.86,-1.86,91500,{"date":2287,"open":2288,"high":190,"low":2288,"close":2289,"change":1593,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-27",26.85,27.37,2.16,122000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":360,"percent_change":120,"volume":2298,"transactions":9,"vwap":2297},"2025-05-23",26.4,26.95,26.16,26.79,92300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":674,"percent_change":2305,"volume":2098,"transactions":9,"vwap":2304},"2025-05-22",26.44,26.82,26.38,26.49,-0.6,{"date":2307,"open":2308,"high":2283,"low":2309,"close":2310,"change":382,"percent_change":797,"volume":2311,"transactions":9,"vwap":2310},"2025-05-21",26.43,26.36,26.65,106600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":315,"percent_change":1920,"volume":2318,"transactions":9,"vwap":2317},"2025-05-20",26.93,27.11,26.37,26.48,158200,{"date":2320,"open":2294,"high":2271,"low":2321,"close":2322,"change":1318,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-19",26.27,26.94,1.66,101000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1318,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-16",25.98,26.68,25.5,26.5,1.69,118100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1526,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-15",25.42,26.07,25.34,26.059999,2.32,156400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":761,"percent_change":837,"volume":2347,"transactions":9,"vwap":2346},"2025-05-14",24.8,25.95,24.41,25.47,203400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-13",24.52,26.77,24.33,24.86,1.28,5.43,249800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":612,"percent_change":1512,"volume":2363,"transactions":9,"vwap":2362},"2025-05-12",23.4,23.71,23.21,23.58,150500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":719,"percent_change":305,"volume":2370,"transactions":9,"vwap":2369},"2025-05-09",23.34,23.51,23.19,23.44,105600,{"date":2372,"open":2373,"high":2374,"low":179,"close":2366,"change":1418,"percent_change":2339,"volume":2375,"transactions":9,"vwap":2366},"2025-05-08",22.89,23.38,96400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-07",23.35,23.54,22.8,22.81,-0.45,-1.93,98100,{"date":2386,"open":2387,"high":2378,"low":2388,"close":2389,"change":1853,"percent_change":1484,"volume":2390,"transactions":9,"vwap":2389},"2025-05-06",23.11,23,23.26,99900,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2387,"change":877,"percent_change":239,"volume":2131,"transactions":9,"vwap":2387},"2025-05-05",23.22,22.93,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":230,"percent_change":1656,"volume":1439,"transactions":9,"vwap":2400},"2025-05-02",23.37,23.48,23.08,23.17,{"date":2402,"open":2403,"high":2404,"low":2373,"close":2405,"change":460,"percent_change":869,"volume":2406,"transactions":9,"vwap":2405},"2025-05-01",23.27,23.39,23.14,110500,{"date":2408,"open":2409,"high":2360,"low":2410,"close":2410,"change":848,"percent_change":737,"volume":2411,"transactions":9,"vwap":2410},"2025-04-30",23.69,23.24,126800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2360,"change":305,"percent_change":1620,"volume":2417,"transactions":9,"vwap":2360},"2025-04-29",23.29,24.1,23.23,147800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":658,"percent_change":331,"volume":2424,"transactions":9,"vwap":2423},"2025-04-28",23.55,23.68,23.25,23.28,85900,{"date":2426,"open":2427,"high":2427,"low":2397,"close":2428,"change":1477,"percent_change":1361,"volume":2429,"transactions":9,"vwap":2428},"2025-04-25",23.83,23.62,57100,{"date":2431,"open":2432,"high":2433,"low":2360,"close":2434,"change":1060,"percent_change":789,"volume":2435,"transactions":9,"vwap":2434},"2025-04-24",24.18,24.29,23.89,152700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2415,"change":910,"percent_change":930,"volume":2441,"transactions":9,"vwap":2415},"2025-04-23",24.65,25.02,23.97,70200,{"date":183,"open":2443,"high":2345,"low":2444,"close":2445,"change":1762,"percent_change":853,"volume":2446,"transactions":9,"vwap":2445},23.88,23.82,24.34,75900]