[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWK":3,"homepage-market-summary":30,"stock-historical-EWK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Belgium ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6193,0.664244,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.36,25.35,25.42,25.265,25.23,0.13,0.52,11958.631482,27.96,23.22,37215.50937994,45.1,7685,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.42,43050,15713377.344985,23.11,"2025-04-22",[182,185,195,205,216,226,236,244,254,265,276,286,296,306,316,327,336,345,354,364,375,385,395,405,414,424,433,444,454,462,471,480,490,499,508,518,528,536,543,552,561,568,576,586,593,599,606,614,620,629,634,643,650,660,668,677,686,696,704,712,718,723,728,731,735,743,750,754,758,761,764,768,771,774,777,783,786,793,798,802,806,811,814,819,823,827,832,835,838,844,849,853,856,861,866,872,876,881,885,889,891,894,898,903,908,915,922,928,936,944,950,955,960,965,969,976,981,986,989,992,995,1000,1005,1011,1017,1022,1028,1036,1044,1052,1059,1067,1075,1084,1090,1097,1103,1110,1116,1122,1130,1138,1145,1152,1158,1164,1169,1175,1181,1187,1194,1198,1203,1206,1210,1216,1220,1224,1229,1234,1238,1241,1245,1248,1252,1254,1257,1261,1264,1268,1270,1275,1279,1286,1292,1296,1300,1305,1311,1315,1319,1323,1328,1333,1337,1340,1345,1349,1356,1360,1366,1370,1375,1378,1383,1387,1391,1393,1397,1400,1402,1405,1408,1412,1417,1421,1427,1431,1433,1436,1440,1444,1446,1449,1452,1456,1461,1465,1470,1475,1477,1479,1482,1486,1491,1498,1502,1506,1511,1515,1521,1525,1530,1535,1541,1546,1548,1552,1555,1560,1563,1567,1570,1572,1574,1578,1582,1586,1590,1594,1598,1601,1605,1610,1614,1621,1626,1633,1639,1645,1650,1653,1658,1665,1670,1673,1677,1683,1688,1693,1698,1703,1707,1713,1719,1724,1728,1734,1738,1743,1748,1752,1757,1760,1764,1766,1771,1775,1780,1786,1791,1796,1801,1807,1814,1821,1828,1833,1837,1843,1846,1850,1856,1861,1864,1868,1870,1874,1880,1886,1890,1893,1899,1905,1910,1913,1916,1919,1922,1926,1931,1938,1943,1949,1954,1959,1963,1968,1971,1974,1977,1981,1985,1988,1991,1994,1997,2002,2006,2010,2013,2016,2022,2027,2032,2035,2042,2048,2056,2063,2068,2075,2080,2085,2090,2095,2098,2104,2109,2115,2121,2125,2129,2134,2138],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},304,25.3224,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",25.6,25.685,25.14,-0.59,-2.29,152236.545186,1133,25.3003,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",26.1,26.15,25.82,-0.34,-1.3,54622.325237,791,25.9239,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.26,26.27,26.0001,26.16,-0.38,-1.43,22479.636196,432,26.1577,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":214,"vwap":225},"2026-09-28",26.5,26.61,26.44,26.54,-0.16,-0.6,20784.267766,26.5407,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.64,26.7,26.52,0.22,0.83,42469.166007,665,26.6333,{"date":237,"open":238,"high":221,"low":238,"close":239,"change":107,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.34,26.48,0.23,33015.86677,490,26.4824,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",26.67,26.33,26.42,-0.47,-1.75,20022.952141,363,26.4193,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",26.97,27.02,26.87,26.89,-0.076,-0.28,555223.248185,5064,26.9585,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",26.95,27.07,26.891,26.966,0.126,0.47,9269.995926,305,26.9938,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",26.71,26.85,26.84,-0.19,-0.7,9537.307175,349,26.7951,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",27.12,27.2,27.03,0.15,0.56,5986.771469,919,27.0926,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",27.1,27.14,26.88,-0.08,-0.3,8435.904364,167,27.0483,{"date":307,"open":267,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",27.06,26.93,26.96,-0.02,-0.07,11360.373265,163,26.9943,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",27.01,27.13,26.94,26.98,0.05,0.19,209471.90864,1639,26.9849,{"date":328,"open":329,"high":330,"low":309,"close":309,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",27.17,27.19,0.17,0.64,10124.452796,175,27.0166,{"date":337,"open":268,"high":338,"low":339,"close":340,"change":200,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",27.11,26.75,26.76,-1.25,35353.207882,297,26.8684,{"date":346,"open":347,"high":348,"low":298,"close":298,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",27.18,27.22,-0.24,-0.88,10990.576502,312,27.1733,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",27.53,27.63,27.34,-0.4141,-1.49,29717.809973,477,27.4403,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",27.69,27.83,27.67,27.7541,-0.1439,-0.52,19003.748113,247,27.7436,{"date":376,"open":377,"high":25,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",27.91,27.75,27.898,0.3958,1.44,22712.497416,370,27.9207,{"date":386,"open":356,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",27.68,27.46,27.5022,0.0822,0.3,12542.30672,275,27.5312,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",27.58,27.635,27.42,-0.12,-0.44,7769.886604,307,27.5217,{"date":406,"open":366,"high":366,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",27.535,27.54,-0.2,-0.72,15082.019641,287,27.612,{"date":415,"open":416,"high":25,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",27.89,27.65,27.74,-0.0355,-0.13,6661.789992,180,27.7256,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",27.57,27.7755,0.0025,0.01,4435.915326,134,27.7133,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",27.77,27.81,27.745,27.773,0.103,0.37,6808.779869,179,27.7782,{"date":445,"open":446,"high":447,"low":448,"close":368,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",27.66,27.705,27.64,0.08,0.29,8053.473956,171,27.6679,{"date":455,"open":456,"high":368,"low":456,"close":457,"change":458,"percent_change":349,"volume":459,"transactions":460,"vwap":461},"2026-08-24",27.47,27.59,-0.065,10919.223289,182,27.6208,{"date":463,"open":464,"high":366,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",27.51,27.655,0.345,1.26,7512.469141,189,27.6449,{"date":472,"open":473,"high":474,"low":348,"close":475,"change":476,"percent_change":312,"volume":477,"transactions":478,"vwap":479},"2026-08-20",27.295,27.35,27.31,-0.0186,8760.698721,264,27.3019,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",27.21,27.4,27.3286,0.2786,1.03,15540.288155,429,27.3326,{"date":491,"open":290,"high":268,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",26.99,27.05,-0.0088,-0.03,16246.271183,391,27.0214,{"date":500,"open":501,"high":319,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",26.79,27.0588,0.4635,1.74,11950.595422,388,27.0415,{"date":509,"open":221,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",26.63,26.51,26.5953,-0.1637,-0.61,49273.841833,198,26.6064,{"date":519,"open":520,"high":258,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",26.83,26.7237,26.759,0.069,0.26,12032.005129,164,26.7652,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":420,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",26.82,26.69,-0.48,9158.44552,245,26.7496,{"date":537,"open":538,"high":538,"low":539,"close":530,"change":301,"percent_change":302,"volume":540,"transactions":541,"vwap":542},"2026-08-11",26.925,26.7975,16406.581548,190,26.838,{"date":544,"open":290,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",27.16,26.9,-0.31,-1.14,73749.00727,446,27.1101,{"date":553,"open":554,"high":555,"low":482,"close":482,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",27.33,27.43,0.09,0.33,12767.602919,503,27.2779,{"date":562,"open":358,"high":358,"low":298,"close":288,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",-0.1,-0.37,10065.634917,683,27.1887,{"date":569,"open":570,"high":554,"low":289,"close":348,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",27.32,0.31,1.15,39302.509415,273,27.2664,{"date":577,"open":578,"high":579,"low":339,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",26.86,26.92,26.91,0.28,1.05,32969.449052,341,26.8418,{"date":587,"open":258,"high":300,"low":588,"close":510,"change":547,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",26.6,-1.15,72795.286047,520,26.7108,{"date":594,"open":268,"high":268,"low":520,"close":320,"change":112,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",-0.04,33406.978509,556,26.9252,{"date":600,"open":280,"high":601,"low":602,"close":267,"change":301,"percent_change":302,"volume":603,"transactions":604,"vwap":605},"2026-07-30",27,26.78,100543.91236,1102,26.7977,{"date":607,"open":608,"high":609,"low":608,"close":290,"change":610,"percent_change":440,"volume":611,"transactions":612,"vwap":613},"2026-07-29",26.77,27.23,0.1,4818.018052,695,27.0474,{"date":615,"open":340,"high":321,"low":616,"close":309,"change":581,"percent_change":582,"volume":617,"transactions":618,"vwap":619},"2026-07-28",26.7501,9827.337166,141,26.9236,{"date":621,"open":340,"high":340,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",26.58,26.65,-0.17,-0.63,14280.536516,263,26.6639,{"date":630,"open":258,"high":579,"low":602,"close":530,"change":122,"percent_change":631,"volume":632,"transactions":478,"vwap":633},"2026-07-24",0.94,18773.385748,26.8301,{"date":635,"open":636,"high":531,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":588},"2026-07-23",26.56,26.45,26.57,-0.11,-0.41,11974.124373,150,{"date":644,"open":280,"high":280,"low":645,"close":645,"change":646,"percent_change":89,"volume":647,"transactions":648,"vwap":649},"2026-07-22",26.68,0.27,62148.813671,1209,26.7842,{"date":651,"open":652,"high":622,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",26.46,26.4009,26.41,0.24,0.92,23337.013341,246,26.4875,{"date":661,"open":248,"high":248,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",26.17,-0.1939,-0.74,12474.052935,187,26.3146,{"date":669,"open":670,"high":671,"low":208,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":51,"vwap":676},"2026-07-17",26.3,26.47,26.3639,-0.0391,-0.15,15556.364758,26.333,{"date":678,"open":679,"high":654,"low":680,"close":681,"change":682,"percent_change":122,"volume":683,"transactions":684,"vwap":685},"2026-07-16",26.24,26.21,26.403,0.0667,28502.901324,280,26.3192,{"date":687,"open":688,"high":637,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",26.3199,26.19,26.3363,0.0363,0.14,47533.524369,420,26.2796,{"date":697,"open":698,"high":637,"low":670,"close":670,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",26.43,0.12,0.46,14033.484164,333,26.3729,{"date":705,"open":706,"high":637,"low":198,"close":707,"change":708,"percent_change":200,"volume":709,"transactions":710,"vwap":711},"2026-07-13",26.29,26.18,-0.09,34485.623539,497,26.2363,{"date":713,"open":637,"high":714,"low":679,"close":208,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":208},"2026-07-10",26.49,-0.35,-1.31,9000,{"date":719,"open":219,"high":623,"low":511,"close":720,"change":721,"percent_change":291,"volume":722,"transactions":9,"vwap":720},"2026-07-09",26.62,0.04,105800,{"date":724,"open":228,"high":228,"low":725,"close":622,"change":281,"percent_change":726,"volume":727,"transactions":9,"vwap":622},"2026-07-08",26.37,-0.71,5600,{"date":729,"open":257,"high":338,"low":608,"close":608,"change":563,"percent_change":564,"volume":730,"transactions":9,"vwap":608},"2026-07-07",18400,{"date":732,"open":530,"high":309,"low":340,"close":258,"change":211,"percent_change":733,"volume":734,"transactions":9,"vwap":258},"2026-07-06",-1.39,11800,{"date":736,"open":737,"high":738,"low":288,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",27.15,27.38,27.25,0.53,1.98,113400,{"date":744,"open":602,"high":745,"low":746,"close":747,"change":715,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-01",26.8,26.66,26.72,-1.29,117300,{"date":751,"open":752,"high":545,"low":310,"close":268,"change":107,"percent_change":231,"volume":753,"transactions":9,"vwap":268},"2026-06-30",27.08,11100,{"date":755,"open":298,"high":298,"low":579,"close":318,"change":756,"percent_change":524,"volume":757,"transactions":9,"vwap":318},"2026-06-29",0.07,12600,{"date":759,"open":256,"high":752,"low":580,"close":320,"change":449,"percent_change":391,"volume":760,"transactions":9,"vwap":320},"2026-06-26",137900,{"date":762,"open":520,"high":267,"low":745,"close":578,"change":231,"percent_change":232,"volume":763,"transactions":9,"vwap":578},"2026-06-25",13600,{"date":765,"open":766,"high":746,"low":637,"close":228,"change":721,"percent_change":291,"volume":767,"transactions":9,"vwap":228},"2026-06-24",26.55,28500,{"date":769,"open":280,"high":579,"low":638,"close":588,"change":222,"percent_change":223,"volume":770,"transactions":9,"vwap":588},"2026-06-23",85400,{"date":772,"open":510,"high":501,"low":720,"close":340,"change":692,"percent_change":740,"volume":773,"transactions":9,"vwap":340},"2026-06-22",13400,{"date":775,"open":219,"high":746,"low":230,"close":720,"change":708,"percent_change":200,"volume":776,"transactions":9,"vwap":720},"2026-06-18",10300,{"date":778,"open":779,"high":545,"low":278,"close":278,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":278},"2026-06-17",27.09,-0.26,-0.96,23500,{"date":784,"open":318,"high":298,"low":309,"close":256,"change":420,"percent_change":532,"volume":785,"transactions":9,"vwap":256},"2026-06-16",7800,{"date":787,"open":788,"high":788,"low":789,"close":298,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":298},"2026-06-15",27.39,27.059999,-0.58,-2.1,32000,{"date":794,"open":795,"high":796,"low":408,"close":387,"change":107,"percent_change":231,"volume":797,"transactions":9,"vwap":387},"2026-06-12",27.62,27.73,6300,{"date":799,"open":348,"high":446,"low":737,"close":795,"change":159,"percent_change":800,"volume":801,"transactions":9,"vwap":795},"2026-06-11",2.75,19000,{"date":803,"open":804,"high":737,"low":300,"close":300,"change":563,"percent_change":564,"volume":805,"transactions":9,"vwap":300},"2026-06-10",27.040001,25600,{"date":807,"open":804,"high":752,"low":645,"close":321,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":321},"2026-06-09",0.41,1.54,21300,{"date":812,"open":636,"high":278,"low":636,"close":638,"change":639,"percent_change":640,"volume":813,"transactions":9,"vwap":638},"2026-06-08",16200,{"date":815,"open":816,"high":817,"low":230,"close":645,"change":818,"percent_change":281,"volume":810,"transactions":9,"vwap":645},"2026-06-05",26.74,26.81,-0.05,{"date":820,"open":816,"high":530,"low":229,"close":821,"change":231,"percent_change":232,"volume":822,"transactions":9,"vwap":821},"2026-06-04",26.73,48900,{"date":824,"open":230,"high":588,"low":239,"close":511,"change":349,"percent_change":825,"volume":826,"transactions":9,"vwap":511},"2026-06-03",-0.9,28300,{"date":828,"open":745,"high":280,"low":219,"close":339,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":339},"2026-06-02",-0.29,-1.07,20900,{"date":833,"open":578,"high":268,"low":340,"close":804,"change":449,"percent_change":391,"volume":834,"transactions":9,"vwap":804},"2026-06-01",230100,{"date":836,"open":268,"high":288,"low":546,"close":310,"change":639,"percent_change":640,"volume":837,"transactions":9,"vwap":310},"2026-05-29",70900,{"date":839,"open":259,"high":840,"low":259,"close":268,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":268},"2026-05-28",27.27,-0.06,-0.22,428100,{"date":845,"open":846,"high":847,"low":804,"close":319,"change":610,"percent_change":440,"volume":848,"transactions":9,"vwap":319},"2026-05-27",27.26,27.3,41100,{"date":850,"open":737,"high":737,"low":258,"close":851,"change":692,"percent_change":23,"volume":852,"transactions":9,"vwap":851},"2026-05-26",27.030001,7400,{"date":854,"open":309,"high":256,"low":279,"close":259,"change":639,"percent_change":640,"volume":855,"transactions":9,"vwap":259},"2026-05-22",4500,{"date":857,"open":623,"high":752,"low":623,"close":601,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":601},"2026-05-21",0.36,1.35,6000,{"date":862,"open":671,"high":747,"low":248,"close":228,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":228},"2026-05-20",0.39,1.49,4300,{"date":867,"open":689,"high":868,"low":689,"close":869,"change":870,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-19",26.32,26.25,0,4600,{"date":873,"open":670,"high":247,"low":874,"close":869,"change":107,"percent_change":240,"volume":875,"transactions":9,"vwap":869},"2026-05-18",26.11,5500,{"date":877,"open":868,"high":238,"low":662,"close":689,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":689},"2026-05-15",-0.32,-1.21,10900,{"date":882,"open":636,"high":531,"low":652,"close":511,"change":883,"percent_change":449,"volume":884,"transactions":9,"vwap":511},"2026-05-14",0.02,9900,{"date":886,"open":238,"high":887,"low":247,"close":714,"change":756,"percent_change":524,"volume":888,"transactions":9,"vwap":714},"2026-05-13",26.53,8500,{"date":890,"open":679,"high":637,"low":679,"close":248,"change":870,"percent_change":870,"volume":785,"transactions":9,"vwap":248},"2026-05-12",{"date":892,"open":636,"high":636,"low":238,"close":248,"change":699,"percent_change":700,"volume":893,"transactions":9,"vwap":248},"2026-05-11",635600,{"date":895,"open":725,"high":652,"low":670,"close":670,"change":231,"percent_change":896,"volume":897,"transactions":9,"vwap":670},"2026-05-08",0.84,8200,{"date":899,"open":278,"high":278,"low":900,"close":900,"change":726,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-07",26.08,-2.65,16400,{"date":904,"open":720,"high":520,"low":219,"close":501,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":501},"2026-05-06",0.67,2.57,48300,{"date":909,"open":910,"high":689,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-05",26.059999,26.12,0.68,2.67,13800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":818,"percent_change":409,"volume":921,"transactions":9,"vwap":920},"2026-05-04",25.52,25.64,25.37,25.44,17600,{"date":923,"open":199,"high":924,"low":925,"close":925,"change":420,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-01",25.83,25.49,-0.51,6900,{"date":929,"open":930,"high":931,"low":17,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-30",25.46,25.68,25.62,0.6,2.4,12300,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-29",25.17,24.97,25.02,-0.36,-1.42,11400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":420,"percent_change":926,"volume":753,"transactions":9,"vwap":949},"2026-04-28",25.43,25.47,25.34,25.38,{"date":951,"open":952,"high":918,"low":952,"close":953,"change":610,"percent_change":863,"volume":954,"transactions":9,"vwap":953},"2026-04-27",25.45,25.51,16500,{"date":956,"open":957,"high":917,"low":948,"close":958,"change":495,"percent_change":400,"volume":959,"transactions":9,"vwap":958},"2026-04-24",25.48,25.41,17900,{"date":961,"open":962,"high":918,"low":963,"close":920,"change":429,"percent_change":721,"volume":964,"transactions":9,"vwap":920},"2026-04-23",25.4,25.3,435900,{"date":966,"open":967,"high":967,"low":962,"close":946,"change":222,"percent_change":625,"volume":968,"transactions":9,"vwap":946},"2026-04-22",25.74,197900,{"date":970,"open":210,"high":210,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-21",25.57,25.59,-0.86,-3.25,19900,{"date":977,"open":218,"high":218,"low":868,"close":637,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":637},"2026-04-20",-0.25,-0.94,33500,{"date":982,"open":340,"high":279,"low":219,"close":229,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":229},"2026-04-17",0.51,1.95,24000,{"date":987,"open":654,"high":248,"low":210,"close":689,"change":301,"percent_change":302,"volume":988,"transactions":9,"vwap":689},"2026-04-16",15400,{"date":990,"open":670,"high":248,"low":208,"close":208,"change":818,"percent_change":281,"volume":991,"transactions":9,"vwap":208},"2026-04-15",635500,{"date":993,"open":994,"high":220,"low":868,"close":868,"change":692,"percent_change":740,"volume":773,"transactions":9,"vwap":868},"2026-04-14",26.36,{"date":996,"open":997,"high":689,"low":998,"close":707,"change":291,"percent_change":999,"volume":902,"transactions":9,"vwap":707},"2026-04-13",25.89,25.86,0.58,{"date":1001,"open":1002,"high":662,"low":1003,"close":1003,"change":721,"percent_change":291,"volume":1004,"transactions":9,"vwap":1003},"2026-04-10",26.14,26.030001,63500,{"date":1006,"open":1007,"high":1003,"low":1007,"close":1008,"change":581,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-09",25.56,25.99,1.09,14500,{"date":1012,"open":998,"high":998,"low":1013,"close":1014,"change":159,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-08",25.58,25.71,2.96,27800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":939,"change":301,"percent_change":878,"volume":763,"transactions":9,"vwap":939},"2026-04-07",24.69,24.99,24.6,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":240,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-06",24.65,25.049999,0.93,33100,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-02",24.41,24.84,24.82,0.11,0.45,35000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":127,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-01",24.68,24.87,24.58,24.71,1.65,26000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":943,"transactions":9,"vwap":1049},"2026-03-31",23.98,24.33,23.87,24.31,0.79,3.36,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":322,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-30",23.46,23.68,23.52,0.21,12500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":420,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-27",23.48,23.66,23.44,23.47,-0.55,22500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":640,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-26",23.7,23.86,23.59,23.6,-1.71,25200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-25",23.97,24.07,23.9,24.01,0.55,2.34,26300,{"date":1085,"open":1086,"high":1069,"low":1087,"close":1054,"change":409,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1054},"2026-03-24",23.43,23.41,-0.85,69800,{"date":1091,"open":1092,"high":1046,"low":1093,"close":1062,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1062},"2026-03-23",23.79,23.58,0.43,1.85,31200,{"date":1098,"open":1070,"high":1070,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-20",23.23,-0.79,-3.29,32800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":870,"percent_change":870,"volume":1109,"transactions":9,"vwap":1108},"2026-03-19",23.73,24.12,23.67,24.02,37600,{"date":1111,"open":1030,"high":1112,"low":1108,"close":1108,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1108},"2026-03-18",24.44,-0.68,-2.75,33600,{"date":1117,"open":1019,"high":1118,"low":1119,"close":1120,"change":323,"percent_change":132,"volume":1121,"transactions":9,"vwap":1120},"2026-03-17",24.77,24.55,24.7,36300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":450,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-16",24.34,24.59,24.32,24.51,1.2,188700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":547,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-13",24.57,24.64,24.15,24.22,-1.26,191300,{"date":1139,"open":1140,"high":1140,"low":1127,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-12",24.66,24.53,-0.14,-0.57,172000,{"date":1146,"open":1038,"high":1147,"low":1148,"close":1149,"change":547,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-11",24.72,24.61,24.67,-1.24,6700,{"date":1153,"open":1154,"high":1155,"low":939,"close":1156,"change":22,"percent_change":23,"volume":1157,"transactions":9,"vwap":1156},"2026-03-10",25.1,25.33,24.98,9400,{"date":1159,"open":1160,"high":939,"low":1047,"close":1161,"change":563,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-09",24.43,24.85,-0.4,21200,{"date":1165,"open":1038,"high":65,"low":1132,"close":1166,"change":1167,"percent_change":1168,"volume":935,"transactions":9,"vwap":1166},"2026-03-06",24.95,-0.23,-0.91,{"date":1170,"open":949,"high":930,"low":940,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-05",25.18,-0.39,-1.53,9800,{"date":1176,"open":1177,"high":1013,"low":958,"close":971,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":971},"2026-03-04",25.53,0.16,0.63,4900,{"date":1182,"open":1183,"high":1007,"low":1184,"close":958,"change":514,"percent_change":1185,"volume":1186,"transactions":9,"vwap":958},"2026-03-03",25.26,25.07,-2.34,14900,{"date":1188,"open":1189,"high":197,"low":997,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-02",25.93,26.02,-0.54,-2.03,26500,{"date":1195,"open":1196,"high":229,"low":230,"close":636,"change":495,"percent_change":639,"volume":1197,"transactions":9,"vwap":636},"2026-02-27",26.59,16700,{"date":1199,"open":747,"high":339,"low":239,"close":1196,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1196},"2026-02-26",-0.62,-2.28,15800,{"date":1204,"open":840,"high":475,"low":347,"close":482,"change":420,"percent_change":532,"volume":1205,"transactions":9,"vwap":482},"2026-02-25",23700,{"date":1207,"open":847,"high":399,"low":847,"close":358,"change":1208,"percent_change":137,"volume":1209,"transactions":9,"vwap":358},"2026-02-24",0.18,13900,{"date":1211,"open":329,"high":1212,"low":545,"close":545,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":545},"2026-02-23",27.28,-0.21,-0.77,18600,{"date":1217,"open":570,"high":483,"low":289,"close":1218,"change":841,"percent_change":842,"volume":1219,"transactions":9,"vwap":1218},"2026-02-20",27.37,12100,{"date":1221,"open":1218,"high":1222,"low":482,"close":555,"change":112,"percent_change":595,"volume":1223,"transactions":9,"vwap":555},"2026-02-19",27.44,16900,{"date":1225,"open":1226,"high":426,"low":1227,"close":1222,"change":595,"percent_change":674,"volume":1228,"transactions":9,"vwap":1222},"2026-02-18",27.49,27.41,24600,{"date":1230,"open":847,"high":1231,"low":840,"close":1232,"change":692,"percent_change":983,"volume":1233,"transactions":9,"vwap":1232},"2026-02-17",27.55,27.48,23000,{"date":1235,"open":1212,"high":456,"low":1236,"close":358,"change":112,"percent_change":595,"volume":1237,"transactions":9,"vwap":358},"2026-02-13",27.24,29400,{"date":1239,"open":474,"high":357,"low":1212,"close":474,"change":692,"percent_change":983,"volume":1240,"transactions":9,"vwap":474},"2026-02-12",81700,{"date":1242,"open":319,"high":840,"low":601,"close":482,"change":655,"percent_change":1243,"volume":1244,"transactions":9,"vwap":482},"2026-02-11",0.89,31100,{"date":1246,"open":601,"high":338,"low":256,"close":256,"change":112,"percent_change":595,"volume":1247,"transactions":9,"vwap":256},"2026-02-10",7100,{"date":1249,"open":280,"high":789,"low":280,"close":321,"change":557,"percent_change":1250,"volume":1251,"transactions":9,"vwap":321},"2026-02-09",1.24,10500,{"date":1253,"open":229,"high":229,"low":636,"close":623,"change":1208,"percent_change":912,"volume":884,"transactions":9,"vwap":623},"2026-02-06",{"date":1255,"open":636,"high":229,"low":671,"close":671,"change":1167,"percent_change":973,"volume":1256,"transactions":9,"vwap":671},"2026-02-05",17000,{"date":1258,"open":602,"high":578,"low":588,"close":229,"change":122,"percent_change":1259,"volume":1260,"transactions":9,"vwap":229},"2026-02-04",0.95,13500,{"date":1262,"open":1263,"high":637,"low":1263,"close":637,"change":655,"percent_change":656,"volume":1247,"transactions":9,"vwap":637},"2026-02-03",26.31,{"date":1265,"open":1266,"high":670,"low":689,"close":680,"change":22,"percent_change":1267,"volume":753,"transactions":9,"vwap":680},"2026-02-02",26.2,0.5,{"date":1269,"open":207,"high":208,"low":1190,"close":900,"change":222,"percent_change":514,"volume":1174,"transactions":9,"vwap":900},"2026-01-30",{"date":1271,"open":208,"high":868,"low":1272,"close":679,"change":1033,"percent_change":1273,"volume":1274,"transactions":9,"vwap":679},"2026-01-29",26.09,0.42,4000,{"date":1276,"open":680,"high":680,"low":900,"close":1277,"change":349,"percent_change":1168,"volume":1278,"transactions":9,"vwap":1277},"2026-01-28",26.13,2400,{"date":1280,"open":1281,"high":1282,"low":1281,"close":725,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":725},"2026-01-27",25.98,26.38,0.57,2.21,5400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1288,"change":1178,"percent_change":1291,"volume":855,"transactions":9,"vwap":1288},"2026-01-26",25.8,25.87,25.79,0.62,{"date":1293,"open":917,"high":918,"low":925,"close":918,"change":291,"percent_change":1294,"volume":1295,"transactions":9,"vwap":918},"2026-01-23",0.59,5000,{"date":1297,"open":930,"high":1007,"low":952,"close":925,"change":323,"percent_change":1298,"volume":1299,"transactions":9,"vwap":925},"2026-01-22",0.75,5200,{"date":1301,"open":1302,"high":963,"low":1303,"close":963,"change":122,"percent_change":45,"volume":1304,"transactions":9,"vwap":963},"2026-01-21",25.2,25.030001,2700,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1025,"change":261,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1025},"2026-01-20",24.89,25.15,-1.11,4400,{"date":1312,"open":963,"high":18,"low":1183,"close":1155,"change":1313,"percent_change":699,"volume":1314,"transactions":9,"vwap":1155},"2026-01-16",0.03,4100,{"date":1316,"open":1317,"high":17,"low":1318,"close":963,"change":692,"percent_change":292,"volume":785,"transactions":9,"vwap":963},"2026-01-15",25.28,25.24,{"date":1320,"open":1321,"high":21,"low":1321,"close":1322,"change":1057,"percent_change":896,"volume":884,"transactions":9,"vwap":1322},"2026-01-14",25.01,25.16,{"date":1324,"open":1325,"high":1156,"low":1326,"close":1166,"change":291,"percent_change":933,"volume":1327,"transactions":9,"vwap":1166},"2026-01-13",24.93,24.88,4800,{"date":1329,"open":1149,"high":1330,"low":1149,"close":1331,"change":756,"percent_change":581,"volume":1332,"transactions":9,"vwap":1331},"2026-01-12",24.81,24.8,3900,{"date":1334,"open":1335,"high":1031,"low":1336,"close":1336,"change":818,"percent_change":409,"volume":888,"transactions":9,"vwap":1336},"2026-01-09",24.78,24.73,{"date":1338,"open":1032,"high":1326,"low":1041,"close":1335,"change":721,"percent_change":1178,"volume":1339,"transactions":9,"vwap":1335},"2026-01-08",8100,{"date":1341,"open":1149,"high":1331,"low":1342,"close":1343,"change":699,"percent_change":52,"volume":1344,"transactions":9,"vwap":1343},"2026-01-07",24.62,24.74,108800,{"date":1346,"open":1160,"high":1133,"low":1160,"close":1342,"change":858,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1342},"2026-01-06",1.48,19600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":409,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-05",24.24,24.26,24.08,-0.82,7200,{"date":1357,"open":1358,"high":1127,"low":1030,"close":1359,"change":1178,"percent_change":137,"volume":1247,"transactions":9,"vwap":1359},"2026-01-02",24.5,24.46,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":311,"percent_change":301,"volume":1365,"transactions":9,"vwap":1364},"2025-12-31",24.36,24.29,24.3,2300,{"date":1367,"open":1364,"high":1368,"low":1363,"close":1126,"change":610,"percent_change":808,"volume":1369,"transactions":9,"vwap":1126},"2025-12-30",24.38,2000,{"date":1371,"open":1372,"high":1373,"low":1135,"close":1135,"change":639,"percent_change":1374,"volume":871,"transactions":9,"vwap":1135},"2025-12-29",24.28,24.4,-0.45,{"date":1376,"open":1047,"high":1047,"low":1352,"close":1047,"change":610,"percent_change":808,"volume":1377,"transactions":9,"vwap":1047},"2025-12-26",2900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":495,"percent_change":400,"volume":1382,"transactions":9,"vwap":1381},"2025-12-24",24.27,24.23,400,{"date":1384,"open":1030,"high":1030,"low":1385,"close":1352,"change":311,"percent_change":301,"volume":1386,"transactions":9,"vwap":1352},"2025-12-23",24.21,8800,{"date":1388,"open":1381,"high":1372,"low":1389,"close":1372,"change":721,"percent_change":331,"volume":1390,"transactions":9,"vwap":1372},"2025-12-22",24.19,11000,{"date":1392,"open":1380,"high":1126,"low":1351,"close":1351,"change":1313,"percent_change":699,"volume":727,"transactions":9,"vwap":1351},"2025-12-19",{"date":1394,"open":1380,"high":1380,"low":1395,"close":1385,"change":429,"percent_change":721,"volume":1396,"transactions":9,"vwap":1385},"2025-12-18",24.13,8400,{"date":1398,"open":1135,"high":1372,"low":1399,"close":1399,"change":756,"percent_change":450,"volume":1299,"transactions":9,"vwap":1399},"2025-12-17",24.2,{"date":1401,"open":1395,"high":1399,"low":1395,"close":1395,"change":674,"percent_change":1200,"volume":1295,"transactions":9,"vwap":1395},"2025-12-16",{"date":1403,"open":1381,"high":1372,"low":1385,"close":1372,"change":841,"percent_change":978,"volume":1404,"transactions":9,"vwap":1372},"2025-12-15",2200,{"date":1406,"open":1407,"high":1160,"low":1372,"close":1124,"change":595,"percent_change":222,"volume":871,"transactions":9,"vwap":1124},"2025-12-12",24.39,{"date":1409,"open":1410,"high":1368,"low":1410,"close":1368,"change":699,"percent_change":52,"volume":1411,"transactions":9,"vwap":1368},"2025-12-11",24.37,700,{"date":1413,"open":1414,"high":1352,"low":1353,"close":1352,"change":122,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1352},"2025-12-10",24.11,1.04,1700,{"date":1418,"open":1078,"high":1078,"low":1080,"close":1080,"change":1167,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1080},"2025-12-09",-0.95,2100,{"date":1422,"open":1135,"high":1423,"low":1424,"close":1351,"change":400,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1351},"2025-12-08",24.25,24.1,-0.49,300900,{"date":1428,"open":1429,"high":1112,"low":1352,"close":1362,"change":1178,"percent_change":137,"volume":1430,"transactions":9,"vwap":1362},"2025-12-05",24.42,261000,{"date":1432,"open":1410,"high":1410,"low":1399,"close":1399,"change":841,"percent_change":978,"volume":1278,"transactions":9,"vwap":1399},"2025-12-04",{"date":1434,"open":1364,"high":1126,"low":1423,"close":1352,"change":610,"percent_change":808,"volume":1435,"transactions":9,"vwap":1352},"2025-12-03",3800,{"date":1437,"open":1134,"high":1399,"low":1424,"close":1438,"change":870,"percent_change":870,"volume":1439,"transactions":9,"vwap":1438},"2025-12-02",24.16,83200,{"date":1441,"open":1385,"high":1423,"low":1442,"close":1438,"change":400,"percent_change":1425,"volume":1443,"transactions":9,"vwap":1438},"2025-12-01",24.14,15300,{"date":1445,"open":1362,"high":1362,"low":1399,"close":1372,"change":449,"percent_change":557,"volume":717,"transactions":9,"vwap":1372},"2025-11-28",{"date":1447,"open":1389,"high":1381,"low":1395,"close":1399,"change":699,"percent_change":1267,"volume":1448,"transactions":9,"vwap":1399},"2025-11-26",3000,{"date":1450,"open":1451,"high":1414,"low":1451,"close":1353,"change":231,"percent_change":656,"volume":1314,"transactions":9,"vwap":1353},"2025-11-25",23.91,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1070,"change":699,"percent_change":983,"volume":1304,"transactions":9,"vwap":1070},"2025-11-24",24,23.84,{"date":1457,"open":1458,"high":1459,"low":1069,"close":1460,"change":1057,"percent_change":1243,"volume":1193,"transactions":9,"vwap":1460},"2025-11-21",23.71,23.96,23.74,{"date":1462,"open":1048,"high":1079,"low":1056,"close":1463,"change":978,"percent_change":1464,"volume":1314,"transactions":9,"vwap":1463},"2025-11-20",23.53,-1.05,{"date":1466,"open":1079,"high":1467,"low":1055,"close":1468,"change":818,"percent_change":1213,"volume":1469,"transactions":9,"vwap":1468},"2025-11-19",23.93,23.78,6500,{"date":1471,"open":1105,"high":1048,"low":1472,"close":1473,"change":281,"percent_change":1100,"volume":1474,"transactions":9,"vwap":1473},"2025-11-18",23.69,23.83,24400,{"date":1476,"open":1438,"high":1385,"low":1108,"close":1108,"change":842,"percent_change":1168,"volume":1219,"transactions":9,"vwap":1108},"2025-11-17",{"date":1478,"open":1372,"high":1372,"low":1438,"close":1351,"change":595,"percent_change":222,"volume":1304,"transactions":9,"vwap":1351},"2025-11-14",{"date":1480,"open":1373,"high":1030,"low":1351,"close":1372,"change":595,"percent_change":222,"volume":1481,"transactions":9,"vwap":1372},"2025-11-13",3200,{"date":1483,"open":1351,"high":1484,"low":1351,"close":1126,"change":429,"percent_change":721,"volume":1485,"transactions":9,"vwap":1126},"2025-11-12",24.49,47300,{"date":1487,"open":1106,"high":1488,"low":1106,"close":1049,"change":1094,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1049},"2025-11-11",24.35,1.8,18800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":331,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-10",23.76,23.88,23.75,0.72,4200,{"date":1499,"open":1500,"high":1458,"low":1500,"close":1458,"change":1178,"percent_change":912,"volume":1501,"transactions":9,"vwap":1458},"2025-11-07",23.55,5300,{"date":1503,"open":1504,"high":1062,"low":1504,"close":1500,"change":291,"percent_change":332,"volume":1505,"transactions":9,"vwap":1500},"2025-11-06",23.49,3700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":699,"percent_change":23,"volume":1448,"transactions":9,"vwap":1509},"2025-11-05",23.3,23.4,23.29,{"date":1512,"open":26,"high":1513,"low":26,"close":1514,"change":883,"percent_change":556,"volume":1448,"transactions":9,"vwap":1514},"2025-11-04",23.45,23.28,{"date":1516,"open":1508,"high":1517,"low":1518,"close":1519,"change":639,"percent_change":249,"volume":1520,"transactions":9,"vwap":1519},"2025-11-03",23.37,23.24,23.26,18200,{"date":1522,"open":1508,"high":1523,"low":1099,"close":1517,"change":420,"percent_change":1065,"volume":1524,"transactions":9,"vwap":1517},"2025-10-31",23.38,1900,{"date":1526,"open":1071,"high":1069,"low":1527,"close":1528,"change":1529,"percent_change":548,"volume":880,"transactions":9,"vwap":1528},"2025-10-30",23.39,23.5,-0.27,{"date":1531,"open":1532,"high":1454,"low":1472,"close":1533,"change":595,"percent_change":624,"volume":1534,"transactions":9,"vwap":1533},"2025-10-29",23.94,23.77,6600,{"date":1536,"open":1048,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":717,"transactions":9,"vwap":1538},"2025-10-28",23.92,23.81,-0.18,-0.75,{"date":1542,"open":1543,"high":1544,"low":1467,"close":1543,"change":107,"percent_change":122,"volume":1545,"transactions":9,"vwap":1543},"2025-10-27",23.99,24.059999,3100,{"date":1547,"open":1077,"high":1046,"low":1451,"close":1467,"change":311,"percent_change":301,"volume":1369,"transactions":9,"vwap":1467},"2025-10-24",{"date":1549,"open":1070,"high":1353,"low":1070,"close":1550,"change":322,"percent_change":1057,"volume":1551,"transactions":9,"vwap":1550},"2025-10-23",23.95,205200,{"date":1553,"open":1108,"high":1108,"low":1554,"close":1079,"change":420,"percent_change":1191,"volume":1285,"transactions":9,"vwap":1079},"2025-10-22",23.89,{"date":1556,"open":1395,"high":1351,"low":1557,"close":1557,"change":349,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-21",24.030001,-0.99,9700,{"date":1561,"open":1380,"high":1049,"low":1438,"close":1380,"change":291,"percent_change":1291,"volume":1562,"transactions":9,"vwap":1380},"2025-10-20",14000,{"date":1564,"open":1565,"high":1395,"low":1459,"close":1106,"change":870,"percent_change":870,"volume":1566,"transactions":9,"vwap":1106},"2025-10-17",24.040001,5900,{"date":1568,"open":1108,"high":1106,"low":1108,"close":1106,"change":122,"percent_change":582,"volume":1569,"transactions":9,"vwap":1106},"2025-10-16",1800,{"date":1571,"open":1455,"high":1494,"low":1493,"close":1048,"change":22,"percent_change":1081,"volume":1299,"transactions":9,"vwap":1048},"2025-10-15",{"date":1573,"open":1072,"high":1092,"low":1072,"close":1460,"change":883,"percent_change":449,"volume":1274,"transactions":9,"vwap":1460},"2025-10-14",{"date":1575,"open":1576,"high":1460,"low":1576,"close":1577,"change":331,"percent_change":1496,"volume":1377,"transactions":9,"vwap":1577},"2025-10-13",23.51,23.72,{"date":1579,"open":1107,"high":1069,"low":1528,"close":1500,"change":563,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1500},"2025-10-10",-0.42,32900,{"date":1583,"open":1460,"high":1460,"low":1584,"close":1585,"change":708,"percent_change":211,"volume":1365,"transactions":9,"vwap":1585},"2025-10-09",23.61,23.65,{"date":1587,"open":1588,"high":1460,"low":1584,"close":1460,"change":692,"percent_change":1294,"volume":1589,"transactions":9,"vwap":1460},"2025-10-08",23.63,9300,{"date":1591,"open":1592,"high":1585,"low":1592,"close":1072,"change":112,"percent_change":595,"volume":1593,"transactions":9,"vwap":1072},"2025-10-07",23.56,1100,{"date":1595,"open":1062,"high":1577,"low":1584,"close":1584,"change":409,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1584},"2025-10-06",-0.84,7500,{"date":1599,"open":1092,"high":1455,"low":1495,"close":1538,"change":322,"percent_change":1057,"volume":1600,"transactions":9,"vwap":1538},"2025-10-03",5100,{"date":1602,"open":1493,"high":1603,"low":1069,"close":1493,"change":1033,"percent_change":272,"volume":1604,"transactions":9,"vwap":1493},"2025-10-02",23.8,8300,{"date":1606,"open":1588,"high":1577,"low":1607,"close":1585,"change":1273,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1585},"2025-10-01",23.54,1.81,58600,{"date":1611,"open":1612,"high":1099,"low":1612,"close":1099,"change":122,"percent_change":1009,"volume":1613,"transactions":9,"vwap":1099},"2025-09-30",23,17400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":999,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-29",22.86,23.07,22.98,2.59,18100,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":756,"percent_change":571,"volume":1604,"transactions":9,"vwap":1625},"2025-09-26",22.37,22.52,22.4,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":302,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-09-25",22.56,22.31,22.33,-1.33,62600,{"date":1634,"open":1635,"high":1636,"low":1628,"close":1637,"change":563,"percent_change":401,"volume":1638,"transactions":9,"vwap":1637},"2025-09-24",22.57,22.7,22.63,25900,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":301,"percent_change":715,"volume":1644,"transactions":9,"vwap":1643},"2025-09-23",22.89,22.69,22.73,92300,{"date":1646,"open":1643,"high":1647,"low":1642,"close":1648,"change":870,"percent_change":870,"volume":1649,"transactions":9,"vwap":1648},"2025-09-22",22.83,22.81,21600,{"date":1651,"open":1652,"high":1647,"low":1652,"close":1648,"change":699,"percent_change":740,"volume":1545,"transactions":9,"vwap":1648},"2025-09-19",22.74,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1642,"change":1539,"percent_change":1100,"volume":1180,"transactions":9,"vwap":1642},"2025-09-18",22.71,22.75,22.67,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":112,"percent_change":595,"volume":1664,"transactions":9,"vwap":1663},"2025-09-17",22.95,23.040001,22.79,22.87,12400,{"date":1666,"open":1616,"high":1667,"low":1662,"close":1668,"change":818,"percent_change":842,"volume":1669,"transactions":9,"vwap":1668},"2025-09-16",22.91,22.88,207100,{"date":1671,"open":1618,"high":1661,"low":1641,"close":1672,"change":870,"percent_change":870,"volume":1016,"transactions":9,"vwap":1672},"2025-09-15",22.93,{"date":1674,"open":1661,"high":1661,"low":1616,"close":1672,"change":674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1672},"2025-09-12",-0.65,326800,{"date":1678,"open":1660,"high":1679,"low":1660,"close":1680,"change":291,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-09-11",23.1,23.08,0.65,10100,{"date":1684,"open":1685,"high":1617,"low":1686,"close":1672,"change":674,"percent_change":1675,"volume":1687,"transactions":9,"vwap":1672},"2025-09-10",23.01,22.9,15900,{"date":1689,"open":1690,"high":1691,"low":1661,"close":1680,"change":112,"percent_change":595,"volume":1692,"transactions":9,"vwap":1680},"2025-09-09",23.09,23.14,73600,{"date":1694,"open":1695,"high":179,"low":1696,"close":1690,"change":610,"percent_change":1094,"volume":1697,"transactions":9,"vwap":1690},"2025-09-08",23.030001,23.02,122500,{"date":1699,"open":1641,"high":1680,"low":1641,"close":1700,"change":450,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-09-05",22.99,1.28,15600,{"date":1704,"open":1643,"high":1705,"low":1706,"close":1636,"change":721,"percent_change":1208,"volume":1157,"transactions":9,"vwap":1636},"2025-09-04",22.78,22.64,{"date":1708,"open":1709,"high":1655,"low":1710,"close":1711,"change":818,"percent_change":842,"volume":1712,"transactions":9,"vwap":1711},"2025-09-03",22.6,22.58,22.66,61600,{"date":1714,"open":1705,"high":1715,"low":1716,"close":1655,"change":1162,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1655},"2025-09-02",22.8,22.59,-1.73,77700,{"date":1720,"open":1721,"high":1722,"low":179,"close":179,"change":708,"percent_change":1172,"volume":1723,"transactions":9,"vwap":179},"2025-08-29",23.15,23.19,22400,{"date":1725,"open":1508,"high":1508,"low":1726,"close":1727,"change":721,"percent_change":331,"volume":1332,"transactions":9,"vwap":1727},"2025-08-28",23.16,23.2,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1726,"change":301,"percent_change":200,"volume":1733,"transactions":9,"vwap":1726},"2025-08-27",23.17,23.21,23.059999,22800,{"date":1735,"open":26,"high":1736,"low":1721,"close":1518,"change":699,"percent_change":23,"volume":1737,"transactions":9,"vwap":1518},"2025-08-26",23.25,51100,{"date":1739,"open":1740,"high":1054,"low":1741,"close":1741,"change":624,"percent_change":1742,"volume":776,"transactions":9,"vwap":1741},"2025-08-25",23.35,23.12,-0.73,{"date":1744,"open":1691,"high":1745,"low":1691,"close":1510,"change":646,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1510},"2025-08-22",23.31,1.17,15200,{"date":1749,"open":1612,"high":1732,"low":1750,"close":1696,"change":400,"percent_change":371,"volume":1751,"transactions":9,"vwap":1696},"2025-08-21",22.94,8900,{"date":1753,"open":1754,"high":1691,"low":1754,"close":1691,"change":557,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1691},"2025-08-20",22.92,1.45,60100,{"date":1758,"open":1759,"high":1759,"low":1662,"close":1648,"change":1313,"percent_change":22,"volume":1682,"transactions":9,"vwap":1648},"2025-08-19",22.96,{"date":1761,"open":1647,"high":1762,"low":1705,"close":1705,"change":563,"percent_change":401,"volume":1763,"transactions":9,"vwap":1705},"2025-08-18",22.97,25700,{"date":1765,"open":1668,"high":1641,"low":1715,"close":1668,"change":721,"percent_change":1208,"volume":1157,"transactions":9,"vwap":1668},"2025-08-15",{"date":1767,"open":1657,"high":1768,"low":1769,"close":1768,"change":22,"percent_change":1283,"volume":1770,"transactions":9,"vwap":1768},"2025-08-14",22.84,22.65,18300,{"date":1772,"open":1773,"high":1774,"low":1711,"close":1655,"change":449,"percent_change":152,"volume":757,"transactions":9,"vwap":1655},"2025-08-13",22.76,22.77,{"date":1776,"open":1624,"high":1657,"low":1777,"close":1637,"change":610,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1637},"2025-08-12",22.5,0.44,22200,{"date":1781,"open":1782,"high":1783,"low":1777,"close":1784,"change":1213,"percent_change":1785,"volume":914,"transactions":9,"vwap":1784},"2025-08-11",22.61,22.62,22.53,-0.92,{"date":1787,"open":1643,"high":1788,"low":1789,"close":1652,"change":756,"percent_change":571,"volume":1790,"transactions":9,"vwap":1652},"2025-08-08",22.82,22.72,18700,{"date":1792,"open":1793,"high":1793,"low":1635,"close":1657,"change":655,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1657},"2025-08-07",22.68,1.07,37300,{"date":1797,"open":1625,"high":1798,"low":1799,"close":1800,"change":556,"percent_change":127,"volume":1121,"transactions":9,"vwap":1800},"2025-08-06",22.45,22.35,22.43,{"date":1802,"open":1799,"high":1803,"low":1804,"close":1805,"change":122,"percent_change":117,"volume":1806,"transactions":9,"vwap":1805},"2025-08-05",22.41,22.3,22.34,41300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":240,"percent_change":582,"volume":1813,"transactions":9,"vwap":1812},"2025-08-04",22.08,22.11,22.040001,22.09,14100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":721,"percent_change":1208,"volume":1820,"transactions":9,"vwap":1819},"2025-08-01",21.87,21.91,21.74,21.86,57300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1529,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-07-31",22.13,22.14,21.82,-1.22,52200,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1812,"change":780,"percent_change":1832,"volume":921,"transactions":9,"vwap":1812},"2025-07-30",22.27,22.049999,-1.16,{"date":1834,"open":1804,"high":1835,"low":1836,"close":1799,"change":107,"percent_change":646,"volume":1562,"transactions":9,"vwap":1799},"2025-07-29",22.38,22.26,{"date":1838,"open":1784,"high":1784,"low":1839,"close":1840,"change":249,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-07-28",22.23,22.29,-2.07,40100,{"date":1844,"open":1769,"high":1662,"low":1783,"close":1773,"change":595,"percent_change":1539,"volume":1845,"transactions":9,"vwap":1773},"2025-07-25",13200,{"date":1847,"open":1705,"high":1848,"low":1656,"close":1715,"change":311,"percent_change":708,"volume":1849,"transactions":9,"vwap":1715},"2025-07-24",22.85,55100,{"date":1851,"open":1852,"high":1848,"low":1853,"close":1788,"change":152,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1788},"2025-07-23",22.55,22.49,1.56,43400,{"date":1857,"open":1858,"high":1853,"low":1858,"close":1859,"change":240,"percent_change":486,"volume":1860,"transactions":9,"vwap":1859},"2025-07-22",22.25,22.47,34200,{"date":1862,"open":1804,"high":1799,"low":1863,"close":1863,"change":610,"percent_change":1034,"volume":1795,"transactions":9,"vwap":1863},"2025-07-21",22.24,{"date":1865,"open":1866,"high":1866,"low":1812,"close":1824,"change":1313,"percent_change":692,"volume":1867,"transactions":9,"vwap":1824},"2025-07-18",22.28,43200,{"date":1869,"open":1809,"high":1824,"low":1811,"close":1810,"change":322,"percent_change":240,"volume":1035,"transactions":9,"vwap":1810},"2025-07-17",{"date":1871,"open":1817,"high":1812,"low":1817,"close":1872,"change":692,"percent_change":332,"volume":1873,"transactions":9,"vwap":1872},"2025-07-16",22.059999,27000,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":261,"percent_change":1136,"volume":1879,"transactions":9,"vwap":1878},"2025-07-15",22.15,21.9,21.92,36400,{"date":1881,"open":1810,"high":1882,"low":1883,"close":1884,"change":692,"percent_change":1179,"volume":1885,"transactions":9,"vwap":1884},"2025-07-14",22.21,22.1,22.2,15500,{"date":1887,"open":1876,"high":1884,"low":1872,"close":1872,"change":624,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1872},"2025-07-11",-0.76,59500,{"date":1891,"open":1883,"high":1839,"low":1883,"close":1839,"change":699,"percent_change":1892,"volume":1197,"transactions":9,"vwap":1839},"2025-07-10",0.54,{"date":1894,"open":1895,"high":1824,"low":1896,"close":1810,"change":331,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1810},"2025-07-09",22.07,22.01,0.77,27400,{"date":1900,"open":1901,"high":1902,"low":1877,"close":1903,"change":841,"percent_change":1529,"volume":1904,"transactions":9,"vwap":1903},"2025-07-08",21.98,21.99,21.94,43600,{"date":1906,"open":1907,"high":1895,"low":1908,"close":1909,"change":312,"percent_change":878,"volume":1613,"transactions":9,"vwap":1909},"2025-07-07",22.02,21.95,22,{"date":1911,"open":1809,"high":1912,"low":1831,"close":1895,"change":708,"percent_change":640,"volume":880,"transactions":9,"vwap":1895},"2025-07-03",22.16,{"date":1914,"open":1810,"high":1839,"low":1811,"close":1912,"change":870,"percent_change":870,"volume":1915,"transactions":9,"vwap":1912},"2025-07-02",56600,{"date":1917,"open":1823,"high":1858,"low":1823,"close":1912,"change":1033,"percent_change":1267,"volume":1918,"transactions":9,"vwap":1912},"2025-07-01",57100,{"date":1920,"open":1812,"high":1883,"low":1877,"close":1831,"change":495,"percent_change":1142,"volume":1921,"transactions":9,"vwap":1831},"2025-06-30",104200,{"date":1923,"open":1895,"high":1924,"low":1896,"close":1809,"change":556,"percent_change":808,"volume":1925,"transactions":9,"vwap":1809},"2025-06-27",22.19,43000,{"date":1927,"open":1928,"high":1907,"low":1929,"close":1902,"change":1208,"percent_change":232,"volume":1930,"transactions":9,"vwap":1902},"2025-06-26",21.97,21.96,26600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":674,"percent_change":1113,"volume":1937,"transactions":9,"vwap":1936},"2025-06-25",21.8,21.85,21.73,21.81,59900,{"date":1939,"open":1816,"high":1940,"low":1825,"close":1929,"change":1057,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1929},"2025-06-24",22.030001,0.97,43800,{"date":1944,"open":1945,"high":1933,"low":1946,"close":1947,"change":692,"percent_change":1681,"volume":1948,"transactions":9,"vwap":1947},"2025-06-23",21.57,21.5,21.75,529300,{"date":1950,"open":1934,"high":1934,"low":1951,"close":1952,"change":429,"percent_change":322,"volume":1953,"transactions":9,"vwap":1952},"2025-06-20",21.6,21.61,121800,{"date":1955,"open":1951,"high":1956,"low":1957,"close":1951,"change":1313,"percent_change":692,"volume":1958,"transactions":9,"vwap":1951},"2025-06-18",21.72,21.55,96100,{"date":1960,"open":1819,"high":1819,"low":1957,"close":1945,"change":878,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1945},"2025-06-17",-1.46,628200,{"date":1964,"open":1924,"high":1924,"low":1965,"close":1965,"change":878,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-06-16",21.89,-1.44,30500,{"date":1969,"open":1858,"high":1805,"low":1824,"close":1882,"change":349,"percent_change":830,"volume":1970,"transactions":9,"vwap":1882},"2025-06-13",71100,{"date":1972,"open":1798,"high":1777,"low":1805,"close":1798,"change":1178,"percent_change":1496,"volume":1973,"transactions":9,"vwap":1798},"2025-06-12",16000,{"date":1975,"open":1630,"high":1976,"low":1830,"close":1840,"change":311,"percent_change":708,"volume":1390,"transactions":9,"vwap":1840},"2025-06-11",22.42,{"date":1978,"open":1799,"high":1979,"low":1836,"close":1629,"change":556,"percent_change":808,"volume":1980,"transactions":9,"vwap":1629},"2025-06-10",22.39,8000,{"date":1982,"open":1824,"high":1629,"low":1824,"close":1983,"change":870,"percent_change":870,"volume":1984,"transactions":9,"vwap":1983},"2025-06-09",22.22,26100,{"date":1986,"open":1924,"high":1863,"low":1809,"close":1983,"change":322,"percent_change":240,"volume":1987,"transactions":9,"vwap":1983},"2025-06-06",21900,{"date":1989,"open":1823,"high":1983,"low":1812,"close":1990,"change":1313,"percent_change":692,"volume":888,"transactions":9,"vwap":1990},"2025-06-05",22.17,{"date":1992,"open":1895,"high":1983,"low":1895,"close":1824,"change":22,"percent_change":1294,"volume":1993,"transactions":9,"vwap":1824},"2025-06-04",18000,{"date":1995,"open":1928,"high":1872,"low":1816,"close":1896,"change":842,"percent_change":1558,"volume":1996,"transactions":9,"vwap":1896},"2025-06-03",27300,{"date":1998,"open":1999,"high":1858,"low":1999,"close":1839,"change":142,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1839},"2025-06-02",21.93,1.46,65500,{"date":2003,"open":1878,"high":1909,"low":1936,"close":1817,"change":639,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1817},"2025-05-30",-0.5,40200,{"date":2007,"open":2008,"high":1811,"low":1819,"close":1907,"change":231,"percent_change":102,"volume":2009,"transactions":9,"vwap":1907},"2025-05-29",21.88,31700,{"date":2011,"open":1825,"high":2008,"low":1935,"close":1933,"change":400,"percent_change":1065,"volume":2012,"transactions":9,"vwap":1933},"2025-05-28",62900,{"date":2014,"open":1895,"high":1895,"low":1965,"close":1878,"change":524,"percent_change":1128,"volume":2015,"transactions":9,"vwap":1878},"2025-05-27",27700,{"date":2017,"open":2018,"high":1956,"low":2019,"close":2020,"change":870,"percent_change":870,"volume":2021,"transactions":9,"vwap":2020},"2025-05-23",21.48,21.42,21.66,47000,{"date":2023,"open":2024,"high":1947,"low":2025,"close":2020,"change":400,"percent_change":1065,"volume":2026,"transactions":9,"vwap":2020},"2025-05-22",21.67,21.54,75900,{"date":2028,"open":2029,"high":1908,"low":1818,"close":2030,"change":449,"percent_change":440,"volume":2031,"transactions":9,"vwap":2030},"2025-05-21",21.79,21.78,122200,{"date":2033,"open":2024,"high":1935,"low":1951,"close":2034,"change":1208,"percent_change":896,"volume":1035,"transactions":9,"vwap":2034},"2025-05-20",21.7,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":391,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-05-19",21.37,21.52,21.3,1.41,21400,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":22,"percent_change":1291,"volume":2047,"transactions":9,"vwap":2046},"2025-05-16",21.049999,21.23,21.22,109100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":646,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-05-15",20.89,21.1,20.87,21.09,1.3,71500,{"date":2057,"open":2050,"high":2058,"low":2059,"close":2060,"change":708,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-05-14",20.94,20.79,20.82,-0.43,73300,{"date":2064,"open":2050,"high":2058,"low":2065,"close":2066,"change":429,"percent_change":322,"volume":2067,"transactions":9,"vwap":2066},"2025-05-13",20.8,20.91,216300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":429,"percent_change":322,"volume":2074,"transactions":9,"vwap":2073},"2025-05-12",20.71,20.93,20.66,20.9,433100,{"date":2076,"open":2077,"high":2078,"low":2052,"close":2050,"change":756,"percent_change":2079,"volume":1597,"transactions":9,"vwap":2050},"2025-05-09",20.95,21,0.34,{"date":2081,"open":2053,"high":2053,"low":2082,"close":2060,"change":2083,"percent_change":2084,"volume":1559,"transactions":9,"vwap":2060},"2025-05-08",20.74,-0.33,-1.56,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":563,"percent_change":249,"volume":1420,"transactions":9,"vwap":2089},"2025-05-07",21.18,21.08,21.15,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":1539,"percent_change":1596,"volume":2094,"transactions":9,"vwap":2093},"2025-05-06",21.46,21.25,9100,{"date":2096,"open":2018,"high":2018,"low":2019,"close":2097,"change":322,"percent_change":240,"volume":860,"transactions":9,"vwap":2097},"2025-05-05",21.43,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":450,"percent_change":2103,"volume":865,"transactions":9,"vwap":2102},"2025-05-02",21.44,21.34,21.38,1.38,{"date":2105,"open":2106,"high":2107,"low":2077,"close":2053,"change":311,"percent_change":708,"volume":2108,"transactions":9,"vwap":2053},"2025-05-01",21.2,21.26,15700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":22,"percent_change":1291,"volume":1718,"transactions":9,"vwap":2114},"2025-04-30",20.88,21.16,20.86,21.11,{"date":2116,"open":2077,"high":2117,"low":2118,"close":2119,"change":556,"percent_change":1094,"volume":2120,"transactions":9,"vwap":2119},"2025-04-29",21.01,20.6,20.98,365200,{"date":2122,"open":2123,"high":2050,"low":2124,"close":2050,"change":291,"percent_change":1496,"volume":1339,"transactions":9,"vwap":2050},"2025-04-28",20.81,20.77,{"date":2126,"open":2127,"high":2082,"low":2127,"close":2082,"change":721,"percent_change":323,"volume":2128,"transactions":9,"vwap":2082},"2025-04-25",20.57,3400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":291,"percent_change":38,"volume":1274,"transactions":9,"vwap":2132},"2025-04-24",20.58,20.7,20.55,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2133,"change":818,"percent_change":349,"volume":1589,"transactions":9,"vwap":2133},"2025-04-23",20.64,20.48,{"date":180,"open":2139,"high":2140,"low":176,"close":2118,"change":449,"percent_change":863,"volume":943,"transactions":9,"vwap":2118},20.52,20.61]