[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWO":3,"homepage-market-summary":29,"stock-historical-EWO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWO","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 Austria ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.027,1.68167,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.76,41.31,41.91,41.51,0.25,0.6,77548.2998,44.98,30.36,47524.056281232,78,7685,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":21,"price":121,"is_up":11},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.4,49807,18179714.070308,62.49,"2025-04-22",[180,183,192,203,214,224,235,246,256,265,275,285,296,306,316,326,334,344,355,364,372,381,391,401,409,417,427,435,445,455,463,473,481,490,499,508,516,526,533,541,549,556,564,575,585,594,605,616,627,637,646,657,667,676,685,694,702,710,720,728,735,742,750,757,765,773,780,788,796,803,810,815,822,829,834,841,847,853,858,865,873,881,889,896,902,909,917,924,932,939,946,951,958,966,975,981,988,997,1005,1011,1017,1022,1028,1034,1040,1047,1054,1060,1066,1072,1076,1081,1086,1095,1101,1108,1114,1122,1127,1132,1140,1146,1152,1159,1167,1174,1181,1188,1197,1205,1211,1219,1227,1234,1242,1249,1257,1264,1270,1275,1282,1291,1300,1307,1312,1318,1322,1328,1334,1341,1347,1356,1362,1368,1376,1380,1384,1389,1394,1400,1406,1413,1419,1426,1432,1440,1448,1452,1458,1464,1471,1478,1482,1488,1495,1501,1507,1514,1522,1527,1529,1533,1537,1543,1548,1554,1560,1567,1570,1575,1580,1586,1591,1595,1599,1603,1608,1613,1620,1624,1629,1634,1641,1646,1652,1659,1665,1671,1678,1684,1691,1698,1705,1710,1716,1724,1732,1739,1747,1752,1758,1765,1773,1778,1783,1788,1795,1801,1805,1810,1818,1823,1827,1833,1838,1842,1849,1854,1861,1867,1873,1879,1885,1890,1894,1896,1902,1907,1910,1914,1920,1924,1932,1939,1942,1945,1949,1952,1955,1959,1962,1964,1968,1974,1977,1981,1985,1989,1992,1995,1998,2002,2005,2012,2017,2021,2024,2028,2032,2039,2043,2050,2056,2062,2068,2075,2077,2081,2084,2086,2091,2095,2102,2109,2115,2122,2127,2135,2141,2147,2150,2155,2162,2165,2171,2175,2181,2185,2189,2195,2200,2203,2208,2212,2220,2225,2230,2236,2241,2246,2253,2259,2266,2273,2277,2284,2289,2294,2301,2304,2309,2313,2317,2320,2324,2327,2333,2338,2342,2346,2351,2355,2362,2367,2370,2374,2378,2384,2389,2393,2400,2406,2412,2418,2422,2429,2437,2443,2449,2456,2461,2467,2473,2480,2486],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},803,41.6276,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",42,41.23,-1.05,-2.47,150104.650964,1712,41.9379,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.12,43.1415,42.55,42.56,-0.99,-2.27,133708.748738,535,42.7894,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",43.72,43.9,43.275,43.55,-0.78,-1.76,20018.499798,414,43.6145,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":135,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.95,44.45,43.93,44.33,0.29,20703.495992,346,44.2333,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",43.98,44.06,43.57,44.04,0.53,1.22,13480.556067,331,43.92,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",43.38,43.6129,43.25,43.51,0.08,0.18,15041.76418,363,43.4494,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.66,43.11,43.43,-0.6041,-1.37,19044.746271,386,43.4453,{"date":257,"open":206,"high":258,"low":259,"close":260,"change":261,"percent_change":230,"volume":262,"transactions":263,"vwap":264},"2026-09-22",44.12,43.7,44.0341,0.2341,13914.95682,423,43.908,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":157,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",43.67,43.9099,43.58,43.8,1.72,20082.976932,330,43.8373,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",43.35,42.985,43.06,-0.5104,-1.17,30460.902723,302,43.1263,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",43.68,43.745,43.5598,43.5704,0.3704,0.86,4778.362905,165,43.6424,{"date":297,"open":298,"high":208,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",43.37,42.945,43.2,-0.06,-0.14,23868.579939,436,43.2838,{"date":307,"open":194,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",43.27,42.97,43.26,-0.04,-0.09,13438.45535,306,43.1631,{"date":317,"open":240,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",43.65,43.16,43.3,-1.15,-2.59,151105.406972,981,43.3044,{"date":327,"open":328,"high":328,"low":329,"close":217,"change":111,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",44.67,44.25,-0.02,188517.638853,217,44.3284,{"date":335,"open":219,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",44.49,44.29,44.46,0.004,0.01,7740.688819,863,44.4001,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",44.6,44.6491,44.39,44.456,-0.274,-0.61,10044.242359,332,44.498,{"date":356,"open":357,"high":24,"low":328,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",44.88,44.73,-0.15,-0.33,29583.236479,361,44.8521,{"date":365,"open":366,"high":357,"low":367,"close":357,"change":368,"percent_change":369,"volume":370,"transactions":233,"vwap":371},"2026-09-04",44.75,44.68,0.34,0.76,23251.810458,44.7873,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",44.2,44.54,0.5297,1.2,59917.700858,403,44.4436,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",43.83,44.0899,44.0103,0.3849,0.88,56595.369046,454,43.9998,{"date":392,"open":383,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",43.925,43.5,43.6254,-0.4146,-0.94,277668.846118,671,43.7294,{"date":402,"open":403,"high":217,"low":404,"close":229,"change":330,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",44.4,43.41,-0.05,434207.809845,1317,43.9462,{"date":410,"open":348,"high":348,"low":411,"close":227,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",43.905,0.0459,0.1,10915.10874,268,44.0783,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",44.22,43.84,44.0141,-0.3259,-0.74,9396.224507,212,43.9824,{"date":428,"open":429,"high":346,"low":430,"close":431,"change":145,"percent_change":292,"volume":432,"transactions":433,"vwap":434},"2026-08-26",44.405,44.3201,44.34,68963.439881,709,44.4789,{"date":436,"open":206,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",44.0799,43.881,43.96,0.27,0.62,6892.573642,233,43.9731,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":340,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",43.77,43.81,43.61,43.69,0.02,12776.894609,309,43.6956,{"date":456,"open":447,"high":457,"low":267,"close":287,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",43.85,0.37,0.85,9059.901725,208,43.6527,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",43.24,43.492,43.31,-0.225,-0.52,24036.343797,280,43.3604,{"date":474,"open":420,"high":420,"low":404,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",43.535,-0.045,-0.1,16414.432618,247,43.5086,{"date":482,"open":483,"high":484,"low":240,"close":269,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",43.64,43.6899,-0.28,-0.64,13315.75377,311,43.5894,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",44.08,43.86,-0.43,-0.97,25680.365106,408,43.9791,{"date":500,"open":501,"high":337,"low":502,"close":337,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",44.28,44.15,0.26,0.59,5714.965604,216,44.2154,{"date":509,"open":510,"high":511,"low":448,"close":512,"change":513,"percent_change":111,"volume":514,"transactions":171,"vwap":515},"2026-08-13",44.11,44.26,44.03,-0.0059,37646.063789,44.0725,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",43.75,44.07,44.0359,0.3159,0.72,18430.131678,271,43.9987,{"date":527,"open":420,"high":218,"low":528,"close":205,"change":529,"percent_change":140,"volume":530,"transactions":531,"vwap":532},"2026-08-11",43.595,0.14,38867.924693,551,43.7762,{"date":534,"open":270,"high":270,"low":535,"close":269,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",43.5625,-0.38,-0.86,30765.317784,364,43.6768,{"date":542,"open":329,"high":329,"low":543,"close":439,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",43.6726,-0.3,-0.68,26002.301676,370,43.8228,{"date":550,"open":551,"high":336,"low":552,"close":511,"change":529,"percent_change":140,"volume":553,"transactions":554,"vwap":555},"2026-08-06",44.38,44.1002,51134.441229,409,44.2601,{"date":557,"open":558,"high":559,"low":449,"close":258,"change":21,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",43.89,44.5,0.57,446968.122021,1190,44.1064,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",43.53,43.8818,43.495,43.87,0.79,1.83,231835.206815,1334,43.7233,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":22,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",42.76,43.23,42.642,43.08,1.41,130481.123144,976,42.9074,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":301,"volume":591,"transactions":592,"vwap":593},"2026-07-31",41.99,42.53,42.48,-0.025,20456.103566,399,42.371,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",42.1,42.54,41.98,42.505,1.515,3.7,30666.888084,400,42.2413,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",41.41,41.469,40.83,40.99,-0.07,-0.17,19840.169392,298,41.1161,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",41,41.24,40.851,41.06,-0.32,-0.77,26353.196611,343,41.0638,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",41.68,41.2801,41.38,-0.4204,-1.01,15202.316913,486,41.4047,{"date":638,"open":639,"high":598,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":453,"vwap":645},"2026-07-24",41.83,41.71,41.8004,0.0004,0,20547.281512,41.8502,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",41.77,42.03,41.5502,41.8,-0.73,-1.72,113440.258911,555,41.849,{"date":658,"open":659,"high":660,"low":661,"close":588,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",42.67,42.739,42.4401,0.03,0.07,32851.477543,404,42.5868,{"date":668,"open":669,"high":588,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",41.922,42.5,0.99,2.38,17847.765358,333,42.3957,{"date":677,"open":678,"high":678,"low":679,"close":20,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",41.81,41.48,-0.2123,-0.51,53218.103341,452,41.5927,{"date":686,"open":631,"high":687,"low":688,"close":689,"change":690,"percent_change":198,"volume":691,"transactions":692,"vwap":693},"2026-07-17",41.759,41.15,41.7223,-0.4177,202660.900903,315,41.5574,{"date":695,"open":185,"high":696,"low":697,"close":698,"change":302,"percent_change":360,"volume":699,"transactions":700,"vwap":701},"2026-07-16",42.27,41.86,42.14,458735.828561,468,42.1422,{"date":703,"open":704,"high":705,"low":698,"close":706,"change":301,"percent_change":302,"volume":707,"transactions":708,"vwap":709},"2026-07-15",42.32,42.42,42.28,8787.462091,401,42.311,{"date":711,"open":712,"high":670,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",42.36,42.2,42.34,0.52,1.24,8808.354522,442,42.3531,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":351,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",42.23,41.82,-1.44,130473.579886,692,41.9229,{"date":729,"open":730,"high":731,"low":705,"close":732,"change":733,"percent_change":611,"volume":734,"transactions":9,"vwap":732},"2026-07-10",42.52,42.63,42.43,-0.03,12600,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":44,"volume":741,"transactions":9,"vwap":739},"2026-07-09",42.29,42.51,42.46,0.42,40500,{"date":743,"open":19,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",42.060001,41.56,42.040001,-0.36,-0.85,19600,{"date":751,"open":752,"high":752,"low":714,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",42.88,42.4,-0.6,-1.4,33200,{"date":758,"open":759,"high":760,"low":731,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",42.71,43.049999,43,0.36,0.84,56500,{"date":766,"open":767,"high":768,"low":714,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",42.47,42.8,42.64,0.87,2.08,66500,{"date":774,"open":775,"high":776,"low":775,"close":648,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":648},"2026-07-01",41.63,41.9,-0.56,-1.32,31700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":441,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-30",42.18,42.35,41.96,42.33,1.49,14300,{"date":789,"open":790,"high":791,"low":792,"close":640,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":640},"2026-06-29",41.74,41.78,41.37,0.13,0.31,47200,{"date":797,"open":19,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",42.0099983,41.58,-0.67,-1.59,22300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":21,"percent_change":22,"volume":809,"transactions":9,"vwap":808},"2026-06-25",42.38,42.57,42.15,42.25,58400,{"date":811,"open":812,"high":813,"low":812,"close":185,"change":681,"percent_change":814,"volume":787,"transactions":9,"vwap":185},"2026-06-24",41.73,42.080002,-1.2,{"date":816,"open":817,"high":818,"low":598,"close":738,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":738},"2026-06-23",42.17,42.75,-0.63,-1.46,22800,{"date":823,"open":761,"high":824,"low":825,"close":826,"change":827,"percent_change":503,"volume":828,"transactions":9,"vwap":826},"2026-06-22",43.45,42.99,43.14,0.11,16200,{"date":830,"open":831,"high":319,"low":768,"close":832,"change":242,"percent_change":740,"volume":833,"transactions":9,"vwap":832},"2026-06-18",42.98,43.029999,22500,{"date":835,"open":308,"high":836,"low":837,"close":838,"change":839,"percent_change":130,"volume":840,"transactions":9,"vwap":838},"2026-06-17",43.6,42.82,42.85,0.33,52000,{"date":842,"open":767,"high":843,"low":844,"close":730,"change":845,"percent_change":544,"volume":846,"transactions":9,"vwap":730},"2026-06-16",42.73,42.44,-0.13,24300,{"date":848,"open":849,"high":849,"low":805,"close":850,"change":22,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-15",42.77,42.65,1.43,61200,{"date":854,"open":746,"high":698,"low":639,"close":855,"change":560,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",42.049999,1.37,15800,{"date":859,"open":860,"high":679,"low":861,"close":679,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":679},"2026-06-11",40.5,40.29,1.75,4.4,14800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":681,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-10",40.16,40.39,39.66,39.73,-1.27,8600,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",40.72,39.87,40.24,0.28,0.7,30500,{"date":882,"open":867,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",40.26,39.94,39.96,-0.11,-0.27,15100,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":537,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-05",40.88,39.9,40.07,-2.1,18300,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":794,"percent_change":369,"volume":901,"transactions":9,"vwap":900},"2026-06-04",41.029999,41.09,40.93,6000,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":423,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",40.84,40.96,40.62,-1.79,20000,{"date":910,"open":911,"high":679,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",41.22,41.060001,41.36,0.43,1.05,47100,{"date":918,"open":919,"high":920,"low":921,"close":900,"change":922,"percent_change":819,"volume":923,"transactions":9,"vwap":900},"2026-06-01",41.080002,41.18,40.67,-0.26,166000,{"date":925,"open":926,"high":927,"low":899,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",41.29,41.53,41.19,0.8,1.98,50400,{"date":933,"open":934,"high":935,"low":868,"close":868,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":868},"2026-05-28",40.48,40.63,-0.42,-1.03,12000,{"date":940,"open":941,"high":920,"low":942,"close":141,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":141},"2026-05-27",41.099998,40.77,-0.12,-0.29,17700,{"date":947,"open":948,"high":18,"low":141,"close":900,"change":44,"percent_change":949,"volume":950,"transactions":9,"vwap":900},"2026-05-26",41.13,2.5,15400,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":242,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-22",40.22,39.78,39.93,0.45,5800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":914,"volume":965,"transactions":9,"vwap":963},"2026-05-21",39.49,39.91,39.37,39.75,0.17,10300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",39.12,39.63,39.0099983,39.58,0.82,2.12,15200,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":777,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-19",39.060001,38.76,-1.42,13600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":458,"percent_change":987,"volume":945,"transactions":9,"vwap":986},"2026-05-18",39.2,39.33,39,39.32,0.95,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",38.98,39.07,38.86,38.95,-0.44,-1.12,25000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":787,"transactions":9,"vwap":1002},"2026-05-14",39.48,39.65,39.35,39.39,-0.16,-0.4,{"date":1006,"open":1007,"high":971,"low":1007,"close":1008,"change":1009,"percent_change":413,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",39.17,39.55,0.04,14400,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":777,"percent_change":755,"volume":1016,"transactions":9,"vwap":1015},"2026-05-12",39.67,39.28,39.51,15000,{"date":1018,"open":885,"high":1019,"low":885,"close":893,"change":1020,"percent_change":125,"volume":1021,"transactions":9,"vwap":893},"2026-05-11",40.14,0.16,9100,{"date":1023,"open":1024,"high":961,"low":1025,"close":961,"change":1026,"percent_change":1027,"volume":872,"transactions":9,"vwap":961},"2026-05-08",39.81,39.7,0.41,1.04,{"date":1029,"open":1030,"high":883,"low":1031,"close":1031,"change":423,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-07",40.25,39.5,-1.84,15600,{"date":1035,"open":1036,"high":877,"low":1037,"close":877,"change":1038,"percent_change":1039,"volume":1010,"transactions":9,"vwap":877},"2026-05-06",40.18,40.09,1.33,3.42,{"date":1041,"open":1042,"high":990,"low":1043,"close":1044,"change":956,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-05",38.64,38.6,38.91,1.17,8700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":777,"percent_change":724,"volume":1053,"transactions":9,"vwap":1052},"2026-05-04",38.58,38.96,38.18,38.46,26700,{"date":1055,"open":968,"high":1056,"low":1057,"close":1058,"change":111,"percent_change":733,"volume":1059,"transactions":9,"vwap":1058},"2026-05-01",39.46,38.94,39.02,75400,{"date":1061,"open":1062,"high":991,"low":1062,"close":1063,"change":220,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-30",38.75,39.029999,0.75,7600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":405,"percent_change":845,"volume":1071,"transactions":9,"vwap":1070},"2026-04-29",39.09,39.25,38.74,2600,{"date":1073,"open":1044,"high":1044,"low":1070,"close":1074,"change":477,"percent_change":922,"volume":1075,"transactions":9,"vwap":1074},"2026-04-28",38.79,6900,{"date":1077,"open":977,"high":977,"low":1078,"close":1079,"change":643,"percent_change":643,"volume":1080,"transactions":9,"vwap":1079},"2026-04-27",38.87,38.89,9600,{"date":1082,"open":993,"high":1083,"low":1062,"close":1079,"change":458,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1079},"2026-04-24",38.99,0.96,88200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-23",38.66,38.85,38.19,38.52,-0.23,-0.59,28200,{"date":1096,"open":1063,"high":1068,"low":1097,"close":1062,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1062},"2026-04-22",38.65,-0.21,-0.54,13900,{"date":1102,"open":1008,"high":1103,"low":1104,"close":1050,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1050},"2026-04-21",39.59,38.83,-0.58,-1.47,30600,{"date":1109,"open":1110,"high":1000,"low":986,"close":1111,"change":1112,"percent_change":281,"volume":1113,"transactions":9,"vwap":1111},"2026-04-20",39.56,39.54,-0.47,36600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":862,"volume":1121,"transactions":9,"vwap":1119},"2026-04-17",40.060001,40.37,39.88,40.0099983,0.69,45700,{"date":1123,"open":869,"high":869,"low":1124,"close":986,"change":922,"percent_change":1125,"volume":1126,"transactions":9,"vwap":986},"2026-04-16",39.11,-0.66,21800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":971,"change":643,"percent_change":643,"volume":1131,"transactions":9,"vwap":971},"2026-04-15",39.74,39.36,31200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":971,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":971},"2026-04-14",39.6,39.61,39.38,0.83,2.14,29700,{"date":1141,"open":1142,"high":1104,"low":1143,"close":1062,"change":794,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1062},"2026-04-13",38.11,38.049999,0.81,24800,{"date":1147,"open":1043,"high":1070,"low":1148,"close":1149,"change":1137,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",38.37,38.44,2.21,109000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":140,"volume":1158,"transactions":9,"vwap":1156},"2026-04-09",37.23,37.83,37.61,0.12,14700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":81,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",37.63,37.67,37.35,37.49,3.71,14000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":330,"percent_change":301,"volume":1173,"transactions":9,"vwap":1172},"2026-04-07",35.79,36.27,35.65,36.15,27200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":740,"percent_change":1045,"volume":1180,"transactions":9,"vwap":1179},"2026-04-06",36.02,36.26,35.81,36.17,21300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":485,"percent_change":209,"volume":1187,"transactions":9,"vwap":1186},"2026-04-02",35.21,35.84,35.16,35.75,20100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-01",36.16,36.3,35.8,36.029999,0.58,1.64,35700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":116,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-31",35.07,35.54,34.84,35.45,3.29,20500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":451,"percent_change":106,"volume":779,"transactions":9,"vwap":1210},"2026-03-30",34.39,34.51,34.14,34.32,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":996,"transactions":9,"vwap":1216},"2026-03-27",34.62,34.72,34.16,34.3,-0.53,-1.52,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",35.11,35.17,34.83,-0.41,-1.16,11800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":292,"percent_change":949,"volume":1233,"transactions":9,"vwap":1232},"2026-03-25",35.28,35.47,35.2,35.24,11100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":922,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",34.25,34.6,34.060001,34.38,-0.75,11900,{"date":1243,"open":1210,"high":1244,"low":1210,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-23",35.12,34.64,0.93,2.76,123100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":71,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-20",34.46,34.48,33.54,33.71,-3.1,130500,{"date":1258,"open":1259,"high":1260,"low":1215,"close":1261,"change":943,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",34.2,34.87,34.79,-0.34,49400,{"date":1265,"open":1244,"high":1266,"low":1267,"close":1268,"change":1009,"percent_change":827,"volume":1269,"transactions":9,"vwap":1268},"2026-03-18",35.43,34.88,34.91,12900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1260,"change":150,"percent_change":101,"volume":1274,"transactions":9,"vwap":1260},"2026-03-17",34.68,35.02,160000,{"date":1276,"open":1236,"high":1277,"low":1236,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",34.67,34.52,0.61,1.8,29100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-13",34.5,34.7,33.88,33.91,-0.84,-2.42,22000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",34.96,35.040001,34.57,34.75,-0.87,-2.44,23600,{"date":1301,"open":1266,"high":1302,"low":1303,"close":1304,"change":1003,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-11",35.66,35.29,35.62,-0.45,138200,{"date":1308,"open":1309,"high":1191,"low":1304,"close":1310,"change":914,"percent_change":231,"volume":1311,"transactions":9,"vwap":1310},"2026-03-10",36.049999,35.78,22400,{"date":1313,"open":1272,"high":1314,"low":1315,"close":1316,"change":943,"percent_change":1262,"volume":1317,"transactions":9,"vwap":1316},"2026-03-09",35.53,34.44,35.35,78700,{"date":1319,"open":1320,"high":1171,"low":1321,"close":1230,"change":936,"percent_change":281,"volume":980,"transactions":9,"vwap":1230},"2026-03-06",35.13,35.080002,{"date":1323,"open":1193,"high":1324,"low":1325,"close":1326,"change":536,"percent_change":187,"volume":1327,"transactions":9,"vwap":1326},"2026-03-05",36.21,35.39,35.89,137300,{"date":1329,"open":1330,"high":1331,"low":1172,"close":1170,"change":125,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1170},"2026-03-04",36.28,36.43,1.12,18000,{"date":1335,"open":1232,"high":1336,"low":1223,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-03",36.0099983,35.87,-1.36,-3.65,153100,{"date":1342,"open":1343,"high":1163,"low":1344,"close":1154,"change":1125,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1154},"2026-03-02",37.13,36.9,-1.74,68900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-27",38.2,38.38,37.84,37.89,-0.57,-1.48,68100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1052,"change":612,"percent_change":994,"volume":1361,"transactions":9,"vwap":1052},"2026-02-26",38.29,38.5,37.79,78400,{"date":1363,"open":1364,"high":1042,"low":1365,"close":1366,"change":145,"percent_change":671,"volume":1367,"transactions":9,"vwap":1366},"2026-02-25",38.42,38.28,38.63,43100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":623,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-24",38.32,38.4,38.16,38.25,-1.97,44900,{"date":1377,"open":1378,"high":1069,"low":1379,"close":1058,"change":340,"percent_change":662,"volume":1281,"transactions":9,"vwap":1058},"2026-02-23",39.23,38.77,{"date":1381,"open":1097,"high":970,"low":1382,"close":970,"change":1020,"percent_change":1026,"volume":1383,"transactions":9,"vwap":970},"2026-02-20",38.55,41900,{"date":1385,"open":1386,"high":992,"low":1148,"close":1089,"change":241,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1089},"2026-02-19",38.61,0.21,39700,{"date":1390,"open":1391,"high":991,"low":1391,"close":1379,"change":242,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1379},"2026-02-18",38.68,0.47,34400,{"date":1395,"open":1396,"high":1043,"low":1397,"close":1398,"change":715,"percent_change":856,"volume":1399,"transactions":9,"vwap":1398},"2026-02-17",38.099998,38,38.59,43200,{"date":1401,"open":1402,"high":1051,"low":1161,"close":1403,"change":1404,"percent_change":871,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",37.99,38.07,-0.49,98900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":800,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-12",39.15,38.3,38.56,-1.71,40400,{"date":1414,"open":1063,"high":1415,"low":1416,"close":1378,"change":1417,"percent_change":116,"volume":1418,"transactions":9,"vwap":1378},"2026-02-11",39.4,38.62,0.44,91400,{"date":1420,"open":1050,"high":1421,"low":1422,"close":1074,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1074},"2026-02-10",39.040001,38.7,-0.39,-1,55400,{"date":1427,"open":1428,"high":1130,"low":1074,"close":1429,"change":459,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-09",38.81,39.18,2.22,69000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":22,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-06",38.24,38.43,38.21,38.33,1.59,36100,{"date":1441,"open":1397,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-05",38.13,37.72,37.73,-0.83,-2.15,53500,{"date":1449,"open":1450,"high":1450,"low":1364,"close":1410,"change":106,"percent_change":1020,"volume":1451,"transactions":9,"vwap":1410},"2026-02-04",38.8,43400,{"date":1453,"open":1454,"high":1359,"low":1454,"close":1359,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1359},"2026-02-03",38.09,0.67,1.77,54300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1155,"change":503,"percent_change":1120,"volume":1463,"transactions":9,"vwap":1155},"2026-02-02",37.68,37.93,37.57,148800,{"date":1465,"open":1466,"high":1372,"low":1467,"close":1462,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1462},"2026-01-30",38.14,37.55,-0.65,-1.7,42300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":611,"percent_change":1477,"volume":1383,"transactions":9,"vwap":1476},"2026-01-29",38.35,38.39,37.66,38.22,-0.18,{"date":1479,"open":1480,"high":1435,"low":1143,"close":1358,"change":845,"percent_change":1262,"volume":1481,"transactions":9,"vwap":1358},"2026-01-28",38.34,68200,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1364,"change":1027,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1364},"2026-01-27",37.85,38.54,2.78,81800,{"date":1489,"open":1164,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":441,"volume":1494,"transactions":9,"vwap":1492},"2026-01-26",37.56,37.37,37.38,0.23,35800,{"date":1496,"open":1343,"high":1497,"low":1498,"close":1499,"change":643,"percent_change":643,"volume":1500,"transactions":9,"vwap":1499},"2026-01-23",37.27,36.96,37.15,94700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1499,"change":130,"percent_change":1138,"volume":1506,"transactions":9,"vwap":1499},"2026-01-22",37,37.22,36.91,70600,{"date":1508,"open":1326,"high":1509,"low":1169,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-21",36.48,36.37,0.63,1.76,51700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":777,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-20",35.83,35.99,35.67,35.74,-1.54,44100,{"date":1523,"open":1524,"high":1191,"low":1193,"close":1191,"change":827,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1191},"2026-01-16",36.19,0.3,145600,{"date":1528,"open":1516,"high":1177,"low":1516,"close":1524,"change":1009,"percent_change":827,"volume":756,"transactions":9,"vwap":1524},"2026-01-15",{"date":1530,"open":1531,"high":1172,"low":1531,"close":1172,"change":1020,"percent_change":1417,"volume":1532,"transactions":9,"vwap":1172},"2026-01-14",35.95,33100,{"date":1534,"open":1179,"high":1179,"low":1178,"close":1517,"change":922,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1517},"2026-01-13",-0.72,38300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":21,"percent_change":1120,"volume":1542,"transactions":9,"vwap":1540},"2026-01-12",35.98,36.25,35.86,63000,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1545,"change":611,"percent_change":1547,"volume":1263,"transactions":9,"vwap":1545},"2026-01-09",36,35.69,-0.19,{"date":1549,"open":1192,"high":1550,"low":1551,"close":1552,"change":662,"percent_change":241,"volume":1553,"transactions":9,"vwap":1552},"2026-01-08",36.080002,35.71,36.07,19200,{"date":1555,"open":1552,"high":1556,"low":1516,"close":1557,"change":312,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-07",36.14,36.040001,-0.25,62500,{"date":1561,"open":1562,"high":1172,"low":1563,"close":1564,"change":1565,"percent_change":529,"volume":1566,"transactions":9,"vwap":1564},"2026-01-06",36.12,35.93,36.13,0.05,88600,{"date":1568,"open":1192,"high":1550,"low":1546,"close":1550,"change":220,"percent_change":1144,"volume":1569,"transactions":9,"vwap":1550},"2026-01-05",84700,{"date":1571,"open":1572,"high":1184,"low":1573,"close":1169,"change":140,"percent_change":65,"volume":1574,"transactions":9,"vwap":1169},"2026-01-02",35.76,35.6,277200,{"date":1576,"open":1577,"high":1578,"low":1325,"close":1230,"change":111,"percent_change":733,"volume":1579,"transactions":9,"vwap":1230},"2025-12-31",35.44,35.51,90100,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":740,"percent_change":377,"volume":1585,"transactions":9,"vwap":1584},"2025-12-30",35.41,35.64,35.48,36900,{"date":1587,"open":1588,"high":1588,"low":1293,"close":1589,"change":1092,"percent_change":1468,"volume":1590,"transactions":9,"vwap":1589},"2025-12-29",35.25,35.060001,25200,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1303,"change":1565,"percent_change":529,"volume":888,"transactions":9,"vwap":1303},"2025-12-26",35.4,35.15,{"date":1596,"open":1183,"high":1232,"low":1597,"close":1232,"change":793,"percent_change":458,"volume":1598,"transactions":9,"vwap":1232},"2025-12-24",35.099998,31500,{"date":1600,"open":1589,"high":1601,"low":1602,"close":1221,"change":733,"percent_change":312,"volume":749,"transactions":9,"vwap":1221},"2025-12-23",35.19,35,{"date":1604,"open":1273,"high":1183,"low":1605,"close":1606,"change":503,"percent_change":1064,"volume":1607,"transactions":9,"vwap":1606},"2025-12-22",34.93,35.14,44300,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1267,"change":150,"percent_change":101,"volume":1612,"transactions":9,"vwap":1267},"2025-12-19",34.63,34.92,35000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":733,"percent_change":312,"volume":1619,"transactions":9,"vwap":1618},"2025-12-18",34.56,34.61,34.4,34.53,12800,{"date":1621,"open":1622,"high":1610,"low":1623,"close":1615,"change":301,"percent_change":612,"volume":1226,"transactions":9,"vwap":1615},"2025-12-17",34.59,34.42,{"date":1625,"open":1245,"high":1626,"low":1278,"close":1213,"change":1020,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1213},"2025-12-16",34.82,0.46,348600,{"date":1630,"open":1631,"high":1251,"low":1631,"close":1251,"change":1392,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1251},"2025-12-15",34.24,1.38,27000,{"date":1635,"open":1237,"high":1237,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-12",33.83,33.99,-0.5,-1.45,19900,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":125,"percent_change":1045,"volume":1645,"transactions":9,"vwap":1644},"2025-12-11",34.080002,34.49,18900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":220,"percent_change":292,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",33.61,34.09,33.57,13100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":503,"percent_change":130,"volume":1658,"transactions":9,"vwap":1657},"2025-12-09",33.77,33.9,33.7,33.8,53800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1253,"change":111,"percent_change":733,"volume":1664,"transactions":9,"vwap":1253},"2025-12-08",33.63,33.64,33.4,19400,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":886,"percent_change":360,"volume":1670,"transactions":9,"vwap":1669},"2025-12-05",33.82,33.42,33.55,21900,{"date":1672,"open":1669,"high":1673,"low":1674,"close":1675,"change":964,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-04",33.68,33.5,33.66,0.51,14900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1009,"percent_change":1157,"volume":1683,"transactions":9,"vwap":1681},"2025-12-03",33.36,33.49,33.28,13500,{"date":1685,"open":1686,"high":1674,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1158,"transactions":9,"vwap":1688},"2025-12-02",33.48,33.24,33.45,0.39,1.18,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":106,"percent_change":242,"volume":1697,"transactions":9,"vwap":1696},"2025-12-01",33.040001,33.31,32.98,33.060001,117900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":242,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-28",32.86,33,32.77,0.55,24900,{"date":1706,"open":1707,"high":1700,"low":1707,"close":1708,"change":220,"percent_change":1709,"volume":1158,"transactions":9,"vwap":1708},"2025-11-26",32.54,32.82,0.89,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":671,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-25",32.049999,32.53,3.14,46400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":740,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-24",31.39,31.66,31.32,31.54,1.35,25700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1387,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-21",31.040001,31.17,30.61,31.12,0.68,25100,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-20",31.58,30.91,-0.37,-1.18,15500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1392,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-19",31.25,31.35,31.18,31.28,1.53,7200,{"date":1748,"open":1749,"high":1735,"low":1750,"close":1749,"change":1423,"percent_change":1751,"volume":945,"transactions":9,"vwap":1749},"2025-11-18",30.81,30.7,-1.25,{"date":1753,"open":1721,"high":1721,"low":1754,"close":1755,"change":469,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-17",31.14,31.2,-1.64,19700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1423,"percent_change":1764,"volume":1269,"transactions":9,"vwap":1763},"2025-11-14",31.56,31.76,31.48,31.72,-1.21,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-13",32.31,32.02,32.11,-0.2,-0.62,96700,{"date":1774,"open":1775,"high":1767,"low":1776,"close":1767,"change":145,"percent_change":58,"volume":1777,"transactions":9,"vwap":1767},"2025-11-12",32.14,32.13,17600,{"date":1779,"open":1780,"high":1781,"low":1761,"close":1781,"change":1387,"percent_change":135,"volume":1782,"transactions":9,"vwap":1781},"2025-11-11",31.84,31.93,5600,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1763,"change":740,"percent_change":81,"volume":1787,"transactions":9,"vwap":1763},"2025-11-10",31.73,31.62,9300,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-07",30.99,31.3,0.15,0.48,10900,{"date":1796,"open":1729,"high":1797,"low":1798,"close":1799,"change":662,"percent_change":413,"volume":1800,"transactions":9,"vwap":1799},"2025-11-06",31.19,31,31.15,7700,{"date":1802,"open":1798,"high":1803,"low":1798,"close":1729,"change":1009,"percent_change":793,"volume":1804,"transactions":9,"vwap":1729},"2025-11-05",31.21,6400,{"date":1806,"open":1741,"high":1720,"low":1726,"close":1807,"change":777,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-04",31.08,-1.77,59700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":22,"volume":1817,"transactions":9,"vwap":1815},"2025-11-03",31.61,31.78,31.53,31.64,0.19,150500,{"date":1819,"open":1814,"high":1814,"low":1742,"close":1820,"change":839,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-31",31.45,1.06,24700,{"date":1824,"open":1825,"high":1727,"low":1826,"close":1729,"change":1493,"percent_change":157,"volume":1233,"transactions":9,"vwap":1729},"2025-10-30",31.07,31.02,{"date":1828,"open":1829,"high":1755,"low":1830,"close":1831,"change":302,"percent_change":1305,"volume":1832,"transactions":9,"vwap":1831},"2025-10-29",31.049999,30.79,30.89,11600,{"date":1834,"open":1829,"high":1729,"low":1835,"close":1836,"change":643,"percent_change":643,"volume":1837,"transactions":9,"vwap":1836},"2025-10-28",30.92,31.030001,10600,{"date":1839,"open":1840,"high":1829,"low":1840,"close":1836,"change":1493,"percent_change":1064,"volume":1841,"transactions":9,"vwap":1836},"2025-10-27",30.93,10800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":301,"percent_change":1547,"volume":1848,"transactions":9,"vwap":1847},"2025-10-24",30.87,30.94,30.76,30.8,12300,{"date":1850,"open":1851,"high":1845,"low":1851,"close":1852,"change":794,"percent_change":101,"volume":1853,"transactions":9,"vwap":1852},"2025-10-23",30.68,30.86,9400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":663,"percent_change":1493,"volume":1860,"transactions":9,"vwap":1859},"2025-10-22",30.51,30.66,30.44,30.55,19300,{"date":1862,"open":1863,"high":1864,"low":1858,"close":1865,"change":359,"percent_change":1404,"volume":1866,"transactions":9,"vwap":1865},"2025-10-21",30.53,30.57,30.48,13700,{"date":1868,"open":1869,"high":1750,"low":1869,"close":1870,"change":106,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-20",30.56,30.63,0.2,10200,{"date":1874,"open":1875,"high":1876,"low":25,"close":1864,"change":1423,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1864},"2025-10-17",30.47,30.6,-1.26,15300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":106,"percent_change":1816,"volume":1723,"transactions":9,"vwap":1884},"2025-10-16",30.85,31.09,30.84,30.96,{"date":1886,"open":1887,"high":1887,"low":1749,"close":1888,"change":922,"percent_change":1445,"volume":1889,"transactions":9,"vwap":1888},"2025-10-15",31.22,30.9,19800,{"date":1891,"open":1830,"high":1887,"low":1830,"close":1892,"change":241,"percent_change":503,"volume":1893,"transactions":9,"vwap":1892},"2025-10-14",31.16,6700,{"date":1895,"open":1844,"high":1729,"low":1844,"close":1807,"change":458,"percent_change":377,"volume":1388,"transactions":9,"vwap":1807},"2025-10-13",{"date":1897,"open":1790,"high":1798,"low":1750,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-10",30.71,-0.35,-1.13,13400,{"date":1903,"open":1904,"high":1904,"low":1790,"close":1905,"change":330,"percent_change":301,"volume":1906,"transactions":9,"vwap":1905},"2025-10-09",31.36,31.059999,38800,{"date":1908,"open":1729,"high":1729,"low":1909,"close":1807,"change":477,"percent_change":622,"volume":901,"transactions":9,"vwap":1807},"2025-10-08",30.98,{"date":1911,"open":1912,"high":1912,"low":1892,"close":1743,"change":360,"percent_change":187,"volume":1913,"transactions":9,"vwap":1743},"2025-10-07",31.33,9000,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1098,"percent_change":1125,"volume":1919,"transactions":9,"vwap":1918},"2025-10-06",31.49,31.63,31.51,27100,{"date":1921,"open":1721,"high":1785,"low":1721,"close":1763,"change":368,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1763},"2025-10-03",1.08,26500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1558,"volume":1931,"transactions":9,"vwap":1929},"2025-10-02",31.41,31.44,31.24,31.38,-0.08,32000,{"date":1933,"open":1934,"high":1935,"low":1928,"close":1936,"change":1392,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-01",31.26,31.52,31.46,1.52,31400,{"date":1940,"open":1735,"high":1829,"low":1830,"close":1790,"change":340,"percent_change":662,"volume":1941,"transactions":9,"vwap":1790},"2025-09-30",45900,{"date":1943,"open":1798,"high":1754,"low":1840,"close":1909,"change":330,"percent_change":301,"volume":1944,"transactions":9,"vwap":1909},"2025-09-29",9200,{"date":1946,"open":1947,"high":1798,"low":1844,"close":1798,"change":1792,"percent_change":51,"volume":1948,"transactions":9,"vwap":1798},"2025-09-26",30.95,4000,{"date":1950,"open":1870,"high":1881,"low":1870,"close":1881,"change":612,"percent_change":1951,"volume":1226,"transactions":9,"vwap":1881},"2025-09-25",-0.55,{"date":1953,"open":1888,"high":1826,"low":1888,"close":1826,"change":1930,"percent_change":922,"volume":1954,"transactions":9,"vwap":1826},"2025-09-24",4800,{"date":1956,"open":1798,"high":1892,"low":1798,"close":1957,"change":1020,"percent_change":715,"volume":1958,"transactions":9,"vwap":1957},"2025-09-23",31.1,16400,{"date":1960,"open":1909,"high":1826,"low":1830,"close":1845,"change":301,"percent_change":1547,"volume":1961,"transactions":9,"vwap":1845},"2025-09-22",73200,{"date":1963,"open":1847,"high":1798,"low":1847,"close":1798,"change":1565,"percent_change":1020,"volume":1046,"transactions":9,"vwap":1798},"2025-09-19",{"date":1965,"open":1898,"high":1836,"low":1898,"close":1947,"change":1966,"percent_change":130,"volume":1967,"transactions":9,"vwap":1947},"2025-09-18",0.24,4700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1898,"change":301,"percent_change":1547,"volume":1973,"transactions":9,"vwap":1898},"2025-09-17",30.72,30.97,30.64,20200,{"date":1975,"open":1750,"high":1881,"low":1876,"close":1976,"change":612,"percent_change":1951,"volume":741,"transactions":9,"vwap":1976},"2025-09-16",30.77,{"date":1978,"open":1971,"high":1979,"low":1881,"close":1845,"change":106,"percent_change":1816,"volume":1980,"transactions":9,"vwap":1845},"2025-09-15",31.01,20600,{"date":1982,"open":1898,"high":1840,"low":1983,"close":1984,"change":111,"percent_change":733,"volume":908,"transactions":9,"vwap":1984},"2025-09-12",30.59,30.88,{"date":1986,"open":1987,"high":1971,"low":1987,"close":1831,"change":878,"percent_change":1988,"volume":1670,"transactions":9,"vwap":1831},"2025-09-11",30.74,0.91,{"date":1990,"open":1883,"high":1881,"low":1859,"close":1728,"change":1224,"percent_change":778,"volume":1991,"transactions":9,"vwap":1728},"2025-09-10",27700,{"date":1993,"open":1971,"high":1826,"low":1883,"close":1826,"change":1020,"percent_change":715,"volume":1994,"transactions":9,"vwap":1826},"2025-09-09",33800,{"date":1996,"open":1947,"high":1947,"low":1976,"close":1852,"change":140,"percent_change":915,"volume":1997,"transactions":9,"vwap":1852},"2025-09-08",34000,{"date":1999,"open":2000,"high":2000,"low":1858,"close":2001,"change":662,"percent_change":413,"volume":938,"transactions":9,"vwap":2001},"2025-09-05",30.82,30.54,{"date":2003,"open":1864,"high":1972,"low":2004,"close":1856,"change":827,"percent_change":762,"volume":1241,"transactions":9,"vwap":1856},"2025-09-04",30.45,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":405,"percent_change":1003,"volume":2011,"transactions":9,"vwap":2010},"2025-09-03",30.31,30.46,30.23,30.4,25400,{"date":2013,"open":2014,"high":2001,"low":2015,"close":2004,"change":747,"percent_change":281,"volume":2016,"transactions":9,"vwap":2004},"2025-09-02",30.3,30.22,92800,{"date":2018,"open":2019,"high":1852,"low":1987,"close":1749,"change":1003,"percent_change":469,"volume":2020,"transactions":9,"vwap":1749},"2025-08-29",30.75,33300,{"date":2022,"open":1881,"high":1971,"low":2019,"close":1971,"change":1792,"percent_change":51,"volume":2023,"transactions":9,"vwap":1971},"2025-08-28",18100,{"date":2025,"open":1845,"high":1845,"low":1972,"close":2000,"change":1951,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2000},"2025-08-27",-1.75,103600,{"date":2029,"open":1928,"high":1927,"low":1797,"close":2030,"change":845,"percent_change":1224,"volume":2031,"transactions":9,"vwap":2030},"2025-08-26",31.37,59000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":494,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-25",32,31.4,31.5,-1.35,38200,{"date":2040,"open":1734,"high":2041,"low":1734,"close":1781,"change":2042,"percent_change":1120,"volume":1683,"transactions":9,"vwap":1781},"2025-08-22",31.98,0.22,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":485,"percent_change":2049,"volume":1973,"transactions":9,"vwap":2048},"2025-08-21",31.7,31.79,31.55,31.71,-0.88,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":612,"percent_change":1217,"volume":821,"transactions":9,"vwap":2055},"2025-08-20",31.89,32.07,31.86,31.99,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":839,"percent_change":1027,"volume":2061,"transactions":9,"vwap":2060},"2025-08-19",32.32,32.040001,32.16,21600,{"date":2063,"open":2034,"high":2034,"low":2064,"close":2065,"change":1099,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-18",31.74,31.83,-1.67,54900,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":504,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-15",32.12,32.4,32.37,1.86,24000,{"date":2076,"open":1814,"high":1813,"low":1814,"close":1813,"change":2042,"percent_change":879,"volume":1860,"transactions":9,"vwap":1813},"2025-08-14",{"date":2078,"open":2047,"high":2079,"low":1927,"close":1760,"change":1816,"percent_change":1279,"volume":2080,"transactions":9,"vwap":1760},"2025-08-13",31.59,14100,{"date":2082,"open":1718,"high":1936,"low":1928,"close":2030,"change":663,"percent_change":2042,"volume":2083,"transactions":9,"vwap":2030},"2025-08-12",28100,{"date":2085,"open":1741,"high":1720,"low":1979,"close":1791,"change":845,"percent_change":1224,"volume":1723,"transactions":9,"vwap":1791},"2025-08-11",{"date":2087,"open":2088,"high":1927,"low":1755,"close":2089,"change":150,"percent_change":116,"volume":2090,"transactions":9,"vwap":2089},"2025-08-08",31.29,31.43,13000,{"date":2092,"open":1727,"high":1803,"low":1984,"close":1807,"change":157,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1807},"2025-08-07",2.44,53000,{"date":2096,"open":2097,"high":2010,"low":2098,"close":2099,"change":1703,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-06",30.030001,30.01,30.34,1.85,59900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":405,"percent_change":612,"volume":2108,"transactions":9,"vwap":2107},"2025-08-05",29.82,29.93,29.68,29.79,33700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":715,"percent_change":1456,"volume":2114,"transactions":9,"vwap":2112},"2025-08-04",29.8,29.84,29.65,69500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1930,"percent_change":887,"volume":2121,"transactions":9,"vwap":2120},"2025-08-01",29.47,29.5,29.08,29.32,137200,{"date":2123,"open":2117,"high":2113,"low":2124,"close":2125,"change":612,"percent_change":1353,"volume":2126,"transactions":9,"vwap":2125},"2025-07-31",29.29,29.4,40600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1196,"transactions":9,"vwap":2132},"2025-07-30",29.72,29.83,29.53,29.57,-0.24,-0.81,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":359,"percent_change":1638,"volume":2140,"transactions":9,"vwap":2139},"2025-07-29",29.96,29.7,29.81,125700,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2137,"change":1093,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2137},"2025-07-28",30.24,29.88,-1.93,60100,{"date":2148,"open":2007,"high":1983,"low":2007,"close":1859,"change":1792,"percent_change":51,"volume":2149,"transactions":9,"vwap":1859},"2025-07-25",58100,{"date":2151,"open":2152,"high":1863,"low":2153,"close":2010,"change":733,"percent_change":477,"volume":2154,"transactions":9,"vwap":2010},"2025-07-24",30.41,30.37,20700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1392,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-23",29.92,30.43,29.86,1.57,42000,{"date":2163,"open":2111,"high":2137,"low":2113,"close":2137,"change":1816,"percent_change":2164,"volume":852,"transactions":9,"vwap":2137},"2025-07-22",0.64,{"date":2166,"open":2130,"high":2167,"low":2106,"close":2168,"change":220,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-21",29.97,29.77,0.98,27400,{"date":2172,"open":2173,"high":2129,"low":2117,"close":2174,"change":301,"percent_change":1770,"volume":895,"transactions":9,"vwap":2174},"2025-07-18",29.6,29.48,{"date":2176,"open":2118,"high":2177,"low":2178,"close":2179,"change":106,"percent_change":1871,"volume":2180,"transactions":9,"vwap":2179},"2025-07-17",29.62,29.44,29.54,52600,{"date":2182,"open":2183,"high":2173,"low":2184,"close":2174,"change":413,"percent_change":368,"volume":833,"transactions":9,"vwap":2174},"2025-07-16",29.34,29.27,{"date":2186,"open":2177,"high":2177,"low":2187,"close":2188,"change":747,"percent_change":1764,"volume":1145,"transactions":9,"vwap":2188},"2025-07-15",29.33,29.38,{"date":2190,"open":2106,"high":2191,"low":2192,"close":2193,"change":1565,"percent_change":964,"volume":2194,"transactions":9,"vwap":2193},"2025-07-14",29.75,29.58,29.74,145300,{"date":2196,"open":2192,"high":2197,"low":2198,"close":2197,"change":886,"percent_change":1736,"volume":2199,"transactions":9,"vwap":2197},"2025-07-11",29.69,29.56,16100,{"date":2201,"open":2129,"high":2112,"low":2197,"close":2111,"change":1930,"percent_change":887,"volume":2202,"transactions":9,"vwap":2111},"2025-07-10",12500,{"date":2204,"open":2117,"high":2205,"low":2117,"close":2144,"change":1703,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2144},"2025-07-09",29.9,1.88,35300,{"date":2209,"open":2210,"high":2183,"low":2211,"close":2187,"change":368,"percent_change":1045,"volume":1612,"transactions":9,"vwap":2187},"2025-07-08",29.15,29.09,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":485,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-07",28.96,29.11,28.84,28.99,-0.96,119600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2184,"change":330,"percent_change":611,"volume":1738,"transactions":9,"vwap":2184},"2025-07-03",29.42,29.43,29.23,{"date":2226,"open":2227,"high":2228,"low":2215,"close":2124,"change":793,"percent_change":956,"volume":2229,"transactions":9,"vwap":2124},"2025-07-02",29.18,29.36,19100,{"date":2231,"open":2232,"high":2222,"low":2119,"close":2233,"change":2133,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-01",29.28,29.16,-0.82,156800,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2125,"change":150,"percent_change":377,"volume":2240,"transactions":9,"vwap":2125},"2025-06-30",29.01,29.45,247100,{"date":2242,"open":2243,"high":2227,"low":2244,"close":2243,"change":220,"percent_change":101,"volume":2245,"transactions":9,"vwap":2243},"2025-06-27",29.049999,28.97,28900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":242,"percent_change":1511,"volume":2252,"transactions":9,"vwap":2251},"2025-06-26",28.83,28.9,28.7,28.76,27900,{"date":2254,"open":2255,"high":2250,"low":2256,"close":2257,"change":1930,"percent_change":485,"volume":2258,"transactions":9,"vwap":2257},"2025-06-25",28.44,28.3,28.58,117500,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1703,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-24",28.4,28.71,28.66,1.96,19000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":827,"percent_change":1689,"volume":2272,"transactions":9,"vwap":2271},"2025-06-23",27.67,28.17,27.56,28.11,214600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":1547,"percent_change":800,"volume":1367,"transactions":9,"vwap":2276},"2025-06-20",28.27,28,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":111,"percent_change":311,"volume":2283,"transactions":9,"vwap":2282},"2025-06-18",28.15,28.32,28.049999,28.19,54500,{"date":2285,"open":2286,"high":2286,"low":2279,"close":2287,"change":1638,"percent_change":1345,"volume":2288,"transactions":9,"vwap":2287},"2025-06-17",28.56,28.2,163100,{"date":2290,"open":2291,"high":2214,"low":2257,"close":2250,"change":1404,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2250},"2025-06-16",28.65,-1.68,39100,{"date":2295,"open":2296,"high":2228,"low":2297,"close":2298,"change":1112,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-13",29.12,29.040001,29.19,-1.58,57600,{"date":2302,"open":2118,"high":2191,"low":2118,"close":2303,"change":1525,"percent_change":88,"volume":1145,"transactions":9,"vwap":2303},"2025-06-12",29.66,{"date":2305,"open":2306,"high":2307,"low":2187,"close":2228,"change":241,"percent_change":440,"volume":2308,"transactions":9,"vwap":2228},"2025-06-11",29.51,29.55,96800,{"date":2310,"open":2307,"high":2307,"low":2311,"close":2232,"change":612,"percent_change":1105,"volume":2312,"transactions":9,"vwap":2232},"2025-06-10",29.17,59300,{"date":2314,"open":2315,"high":2118,"low":2184,"close":2239,"change":643,"percent_change":643,"volume":2316,"transactions":9,"vwap":2239},"2025-06-09",29.3,35400,{"date":2318,"open":2178,"high":2198,"low":2187,"close":2239,"change":242,"percent_change":1279,"volume":2319,"transactions":9,"vwap":2239},"2025-06-06",83900,{"date":2321,"open":2322,"high":2178,"low":2322,"close":2184,"change":241,"percent_change":440,"volume":2323,"transactions":9,"vwap":2184},"2025-06-05",29.22,92400,{"date":2325,"open":2227,"high":2315,"low":2119,"close":2298,"change":241,"percent_change":440,"volume":2326,"transactions":9,"vwap":2298},"2025-06-04",86200,{"date":2328,"open":2329,"high":2296,"low":2330,"close":2215,"change":1899,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2215},"2025-06-03",28.93,28.85,-1.19,102800,{"date":2334,"open":2227,"high":2335,"low":2336,"close":2335,"change":1417,"percent_change":1937,"volume":2337,"transactions":9,"vwap":2335},"2025-06-02",29.46,28.94,236900,{"date":2339,"open":2340,"high":2340,"low":2330,"close":2341,"change":111,"percent_change":733,"volume":846,"transactions":9,"vwap":2341},"2025-05-30",29.1,29.02,{"date":2343,"open":2238,"high":2340,"low":2336,"close":2344,"change":413,"percent_change":150,"volume":2345,"transactions":9,"vwap":2344},"2025-05-29",29.030001,39400,{"date":2347,"open":2344,"high":2348,"low":2349,"close":2329,"change":1003,"percent_change":1951,"volume":2350,"transactions":9,"vwap":2329},"2025-05-28",29.07,28.86,37900,{"date":2352,"open":2187,"high":2125,"low":2297,"close":2211,"change":560,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2211},"2025-05-27",2,51500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":733,"percent_change":886,"volume":2361,"transactions":9,"vwap":2360},"2025-05-23",28.31,28.68,28.21,28.52,22200,{"date":2363,"open":2364,"high":2263,"low":2287,"close":2365,"change":827,"percent_change":1689,"volume":2366,"transactions":9,"vwap":2365},"2025-05-22",28.38,28.55,39500,{"date":2368,"open":2336,"high":2344,"low":2255,"close":2255,"change":936,"percent_change":820,"volume":2369,"transactions":9,"vwap":2255},"2025-05-21",387900,{"date":2371,"open":2262,"high":2372,"low":2255,"close":2349,"change":878,"percent_change":2169,"volume":2373,"transactions":9,"vwap":2349},"2025-05-20",28.89,69800,{"date":2375,"open":2376,"high":2263,"low":2364,"close":2257,"change":1816,"percent_change":1455,"volume":2377,"transactions":9,"vwap":2257},"2025-05-19",28.5,40900,{"date":2379,"open":2380,"high":2286,"low":2381,"close":2382,"change":1020,"percent_change":560,"volume":2383,"transactions":9,"vwap":2382},"2025-05-16",28.37,28.22,28.39,138600,{"date":2385,"open":2261,"high":2261,"low":2386,"close":2387,"change":1930,"percent_change":485,"volume":2388,"transactions":9,"vwap":2387},"2025-05-15",28.09,28.23,60000,{"date":2390,"open":2391,"high":2360,"low":2357,"close":2357,"change":1792,"percent_change":230,"volume":2392,"transactions":9,"vwap":2357},"2025-05-14",28.41,138400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1020,"percent_change":560,"volume":2399,"transactions":9,"vwap":2398},"2025-05-13",28.14,28.24,27.8,28.16,87400,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2276,"change":1792,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2276},"2025-05-12",28.25,27.84,0.54,84300,{"date":2407,"open":2408,"high":2281,"low":2408,"close":2409,"change":1525,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-09",27.78,27.85,1.09,73600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":111,"percent_change":311,"volume":2417,"transactions":9,"vwap":2416},"2025-05-08",27.69,27.96,27.55,50600,{"date":2419,"open":2420,"high":2268,"low":2420,"close":2270,"change":878,"percent_change":2421,"volume":1585,"transactions":9,"vwap":2270},"2025-05-07",27.44,1.03,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1871,"percent_change":157,"volume":2428,"transactions":9,"vwap":2427},"2025-05-06",27,27.29,26.85,27.28,48200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":145,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-05",27.09,27.16,26.83,27.08,1.42,105800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2042,"percent_change":1137,"volume":1532,"transactions":9,"vwap":2442},"2025-05-02",26.76,26.79,26.56,26.7,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":827,"percent_change":740,"volume":1757,"transactions":9,"vwap":2448},"2025-05-01",26.54,26.68,26.32,26.48,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":544,"percent_change":995,"volume":2455,"transactions":9,"vwap":2454},"2025-04-30",26.18,26.65,26,26.37,31100,{"date":2457,"open":2458,"high":2442,"low":2459,"close":2460,"change":1792,"percent_change":560,"volume":880,"transactions":9,"vwap":2460},"2025-04-29",26.58,26.47,26.67,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":611,"percent_change":922,"volume":2466,"transactions":9,"vwap":2464},"2025-04-28",26.28,26.52,26.059999,32500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":956,"percent_change":271,"volume":2472,"transactions":9,"vwap":2470},"2025-04-25",26.27,26.59,26.23,47400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":220,"percent_change":1332,"volume":2479,"transactions":9,"vwap":2478},"2025-04-24",25.93,26.34,25.92,26.14,23900,{"date":2481,"open":2482,"high":2463,"low":2483,"close":2484,"change":1792,"percent_change":1194,"volume":2485,"transactions":9,"vwap":2484},"2025-04-23",26.030001,25.84,25.85,32300,{"date":178,"open":2487,"high":2488,"low":174,"close":2489,"change":2490,"percent_change":150,"volume":1367,"transactions":9,"vwap":2489},25.61,25.89,25.7,0.09]