[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWS":3,"homepage-market-summary":29,"stock-historical-EWS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWS","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 Singapore ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1331,1.03268,"Semi-Annual",{"close":17,"open":17,"high":18,"low":19,"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},32.96,33.065,32.885,33.2,-0.24,-0.72,1426384.968599,34.6,26.7,966181.334703344,79.2,7685,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.34,833497,304226433.675836,40.14,"2025-04-22",[181,184,194,205,215,226,235,242,253,263,274,284,292,302,310,319,329,340,349,360,370,379,389,398,407,418,426,435,444,454,461,469,476,484,492,500,509,518,527,536,544,553,563,572,582,591,600,608,618,627,637,648,658,668,679,688,698,707,716,727,733,737,745,752,760,768,776,785,793,798,804,810,817,824,828,833,841,850,856,864,871,879,884,893,897,902,910,915,919,925,931,934,940,944,950,955,959,966,970,977,983,988,993,999,1005,1011,1018,1024,1029,1036,1042,1047,1052,1056,1061,1068,1073,1076,1080,1085,1089,1093,1097,1100,1105,1112,1116,1124,1131,1139,1146,1154,1161,1169,1176,1184,1191,1198,1202,1207,1211,1220,1227,1233,1239,1246,1253,1260,1266,1273,1280,1284,1288,1292,1295,1300,1303,1306,1309,1314,1319,1324,1328,1331,1335,1339,1343,1347,1353,1357,1364,1367,1370,1374,1379,1384,1389,1394,1400,1405,1410,1415,1420,1423,1427,1431,1435,1441,1446,1452,1456,1459,1463,1466,1471,1475,1481,1488,1496,1504,1511,1515,1519,1522,1525,1530,1535,1539,1542,1545,1550,1554,1558,1562,1565,1569,1574,1580,1583,1586,1589,1593,1597,1600,1603,1607,1611,1615,1618,1622,1625,1628,1631,1634,1637,1642,1645,1648,1651,1654,1657,1661,1664,1668,1671,1675,1680,1683,1686,1690,1695,1698,1701,1704,1708,1711,1714,1718,1722,1726,1729,1732,1735,1738,1741,1745,1748,1752,1755,1758,1761,1764,1767,1771,1774,1778,1782,1785,1788,1791,1796,1799,1802,1805,1809,1812,1816,1819,1823,1827,1833,1838,1843,1847,1852,1858,1865,1871,1875,1880,1885,1889,1893,1897,1900,1903,1908,1914,1920,1927,1933,1938,1944,1951,1957,1961,1966,1973,1979,1986,1992,1998,2006,2012,2018,2025,2030,2036,2042,2046,2049,2052,2056,2061,2065,2070,2075,2080,2084,2087,2091,2094,2098,2103,2108,2111,2114,2118,2121,2126,2133,2139,2143,2148,2154,2159,2164,2169,2175,2182,2188,2192,2198,2203,2210],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},6929,32.9399,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.15,33.21,33.005,-0.06,-0.18,1698934.001187,6894,33.1169,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",33.35,33.395,33.23,33.26,-0.17,-0.51,806003.261091,5113,33.321,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.48,33.275,33.43,-0.13,-0.39,1005672.309217,5276,33.3788,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",33.52,33.67,33.4405,33.56,0.03,0.09,754994.87941,4908,33.5538,{"date":227,"open":207,"high":228,"low":229,"close":230,"change":231,"percent_change":131,"volume":232,"transactions":233,"vwap":234},"2026-09-25",33.575,33.425,33.53,0.26,866703.972398,4609,33.5054,{"date":236,"open":237,"high":196,"low":238,"close":237,"change":189,"percent_change":190,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.27,33.13,664442.42767,4227,33.253,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",33.34,33.3933,33.25,33.33,-0.26,-0.77,1170208.232717,4967,33.3105,{"date":254,"open":255,"high":256,"low":209,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",33.65,33.73,33.59,0.43,1.3,2186075.423443,12964,33.5743,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",33.18,33.185,32.985,33.16,0.36,1.1,1286065.660017,5974,33.1163,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":21,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",32.69,32.825,32.648,32.8,-0.73,1198386.645663,6337,32.7447,{"date":285,"open":238,"high":238,"low":286,"close":287,"change":141,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",33.01,33.04,0.98,715268.107775,4817,33.0541,{"date":293,"open":17,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",33.015,32.575,32.72,-0.41,-1.24,1447451.814073,6597,32.8248,{"date":303,"open":304,"high":304,"low":305,"close":238,"change":201,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",33.32,33.09,-1.52,2039228.217597,8772,33.1451,{"date":311,"open":230,"high":312,"low":313,"close":314,"change":315,"percent_change":106,"volume":316,"transactions":317,"vwap":318},"2026-09-14",33.715,33.42,33.64,0.02,2923438.995723,6289,33.6091,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":121,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",33.66,33.69,33.555,33.62,0.75,1012906.792431,4922,33.6205,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",33.36,33.485,33.261,33.37,-0.4,-1.18,1664097.450093,7895,33.4027,{"date":341,"open":342,"high":342,"low":312,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",33.95,33.77,-0.5,-1.46,3224853.397692,8533,33.8673,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",34.36,34.39,34.245,34.27,-0.3,-0.87,1236227.779877,5499,34.3244,{"date":361,"open":362,"high":24,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",34.51,34.485,34.57,0.28,0.82,861504.656535,4833,34.5561,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":222,"percent_change":231,"volume":376,"transactions":377,"vwap":378},"2026-09-03",34.24,34.315,34.16,34.29,555971.841792,4462,34.2605,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",34.04,34.2,34.02,0.48,1.42,841956.713836,4161,34.1307,{"date":390,"open":343,"high":391,"low":312,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",33.9701,33.72,-0.45,-1.32,759132.048904,4051,33.7848,{"date":399,"open":354,"high":354,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",34.105,34.17,0.24,0.71,541014.223784,4309,34.1585,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",34,34.11,33.83,33.93,-0.05,-0.15,350982.674821,2692,33.9523,{"date":419,"open":412,"high":420,"low":411,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",33.98,-0.19,-0.56,1483655.636715,3971,33.9193,{"date":427,"open":428,"high":429,"low":430,"close":401,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":406},"2026-08-26",34.21,34.225,34.065,-0.07,-0.2,737747.2389,3786,{"date":436,"open":437,"high":438,"low":437,"close":372,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",34.09,34.25,0.5,1.48,635210.019888,4280,34.1984,{"date":445,"open":256,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",33.785,33.625,33.74,-0.03,-0.09,689473.818254,4522,33.7247,{"date":455,"open":448,"high":411,"low":448,"close":343,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",0.15,0.45,512024.423777,5614,33.7842,{"date":462,"open":463,"high":463,"low":464,"close":324,"change":465,"percent_change":355,"volume":466,"transactions":467,"vwap":468},"2026-08-20",33.68,33.5397,-0.1,303057.517929,3356,33.6009,{"date":470,"open":392,"high":471,"low":472,"close":392,"change":121,"percent_change":325,"volume":473,"transactions":474,"vwap":475},"2026-08-19",33.76,33.6,803247.031016,4237,33.6769,{"date":477,"open":324,"high":478,"low":479,"close":480,"change":393,"percent_change":481,"volume":482,"transactions":416,"vwap":483},"2026-08-18",33.635,33.465,33.47,-1.33,403697.344679,33.5373,{"date":485,"open":420,"high":486,"low":487,"close":488,"change":402,"percent_change":403,"volume":489,"transactions":490,"vwap":491},"2026-08-17",34.0199,33.855,33.92,932591.547113,7122,33.9216,{"date":493,"open":322,"high":256,"low":494,"close":463,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",33.63,0.2,0.6,724065.349278,5452,33.6595,{"date":501,"open":220,"high":502,"low":503,"close":207,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",33.585,33.3901,-0.16,-0.48,751611.130419,3830,33.4768,{"date":510,"open":511,"high":512,"low":324,"close":314,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",33.79,33.87,-0.28,-0.83,971056.521295,5382,33.7041,{"date":519,"open":520,"high":521,"low":522,"close":488,"change":325,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",33.835,34.035,33.8,2.26,1565169.571885,9061,33.9214,{"date":528,"open":529,"high":530,"low":186,"close":531,"change":532,"percent_change":21,"volume":533,"transactions":534,"vwap":535},"2026-08-10",33.22,33.24,33.17,-0.08,827896.048073,5002,33.1821,{"date":537,"open":198,"high":538,"low":266,"close":246,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",33.29,0.7,2.15,940517.136416,6031,33.2477,{"date":545,"open":296,"high":296,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",32.51,32.55,0.22,0.68,1146218.273674,5794,32.6075,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":514,"volume":560,"transactions":561,"vwap":562},"2026-08-05",32.35,32.46,32.19,32.33,-0.27,2302402.46551,8779,32.3041,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":548,"percent_change":549,"volume":569,"transactions":570,"vwap":571},"2026-08-04",32.59,32.645,32.48,32.6,1000877.440169,6099,32.5708,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",32.24,32.38,32.2,0.1,0.31,2137118.760353,4779,32.3241,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":210,"percent_change":335,"volume":588,"transactions":589,"vwap":590},"2026-07-31",32.22,32.3,32.005,32.28,1381664.091076,7162,32.1716,{"date":592,"open":567,"high":593,"low":594,"close":595,"change":106,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",32.52,32.325,32.41,0.19,1203906.602908,6372,32.4103,{"date":601,"open":556,"high":602,"low":603,"close":555,"change":231,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",32.75,32.265,0.81,1255780.624297,6964,32.4203,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":136,"volume":615,"transactions":616,"vwap":617},"2026-07-28",31.94,32.155,31.89,32.09,0.21,541714.181356,4034,32.0573,{"date":619,"open":620,"high":610,"low":621,"close":622,"change":623,"percent_change":37,"volume":624,"transactions":625,"vwap":626},"2026-07-27",31.86,31.77,31.88,0.23,593296.731965,5620,31.8568,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":614,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",31.76,31.825,31.565,31.65,0.67,1101893.058409,7109,31.6888,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",31.48,31.545,31.285,31.44,-0.57,-1.78,2166172.679985,12781,31.4308,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":126,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",32.04,32.0777,31.945,32.01,1.27,912043.653689,5730,31.9983,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":121,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",31.59,31.6201,31.47,31.61,0.8,571994.152266,4500,31.573,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",31.39,31.46,31.325,31.36,-0.12,-0.38,1094459.148385,7253,31.3972,{"date":680,"open":671,"high":681,"low":682,"close":639,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",31.57,31.32,-0.31,-0.98,1027685.184096,6871,31.485,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":355,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",31.845,31.9253,31.755,31.79,-0.93,706083.298424,5992,31.8304,{"date":699,"open":650,"high":700,"low":701,"close":613,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",32.17,31.975,0.46,1.45,998385.925133,6936,32.0937,{"date":708,"open":709,"high":710,"low":711,"close":709,"change":495,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",31.63,31.85,31.6002,0.64,700163.88768,5459,31.7072,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",31.52,31.645,31.3501,31.43,-0.21,-0.66,864046.684479,6420,31.4838,{"date":728,"open":718,"high":729,"low":662,"close":730,"change":365,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-10",31.71,31.64,0.89,878700,{"date":734,"open":735,"high":721,"low":735,"close":673,"change":151,"percent_change":116,"volume":736,"transactions":9,"vwap":673},"2026-07-09",31.12,3377900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":151,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",30.88,31.040001,30.73,31.01,1.14,920900,{"date":746,"open":741,"high":747,"low":748,"close":749,"change":146,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-07",30.83,30.55,30.66,1.25,1432700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":126,"volume":759,"transactions":9,"vwap":757},"2026-07-06",30.14,30.32,30.059999,30.28,0.12,709600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":702,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-02",30.29,30.43,30.040001,30.16,1.55,568000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":222,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-01",29.47,29.8,29.37,29.7,0.3,641000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",29.54,29.65,29.43,29.61,-0.22,-0.74,1388800,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-06-29",29.63,29.83,29.59,0.17,0.57,534200,{"date":794,"open":795,"high":771,"low":795,"close":796,"change":222,"percent_change":774,"volume":797,"transactions":9,"vwap":796},"2026-06-26",29.45,29.66,309100,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":532,"percent_change":559,"volume":803,"transactions":9,"vwap":802},"2026-06-25",29.74,29.49,29.57,470400,{"date":805,"open":806,"high":773,"low":807,"close":779,"change":315,"percent_change":808,"volume":809,"transactions":9,"vwap":779},"2026-06-24",29.56,29.51,0.07,341100,{"date":811,"open":812,"high":813,"low":814,"close":787,"change":504,"percent_change":815,"volume":816,"transactions":9,"vwap":787},"2026-06-23",29.55,29.77,29.44,-0.54,400900,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-22",29.87,29.89,29.79,0,668300,{"date":825,"open":820,"high":820,"low":826,"close":821,"change":495,"percent_change":549,"volume":827,"transactions":9,"vwap":821},"2026-06-18",29.69,820800,{"date":829,"open":830,"high":831,"low":812,"close":789,"change":623,"percent_change":131,"volume":832,"transactions":9,"vwap":789},"2026-06-17",29.81,29.93,755800,{"date":834,"open":835,"high":770,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",29.4,29.34,29.36,0.44,1.52,380900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",29,29.049999,28.91,28.92,-0.23,-0.79,743900,{"date":851,"open":852,"high":853,"low":854,"close":852,"change":315,"percent_change":808,"volume":855,"transactions":9,"vwap":852},"2026-06-12",29.15,29.24,29.02,703100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":496,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-11",28.75,29.17,28.66,29.13,2.1,840200,{"date":865,"open":860,"high":866,"low":867,"close":868,"change":869,"percent_change":336,"volume":870,"transactions":9,"vwap":868},"2026-06-10",28.78,28.5,28.53,-0.34,765100,{"date":872,"open":873,"high":859,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",29.08,28.56,28.87,0.18,0.63,2065400,{"date":880,"open":858,"high":881,"low":860,"close":882,"change":315,"percent_change":808,"volume":883,"transactions":9,"vwap":882},"2026-06-08",28.81,28.69,1073400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",29.25,29.28,28.54,28.67,-1.02,-3.44,3814700,{"date":894,"open":801,"high":895,"low":801,"close":826,"change":532,"percent_change":559,"volume":896,"transactions":9,"vwap":826},"2026-06-04",29.71,625600,{"date":898,"open":899,"high":899,"low":773,"close":813,"change":722,"percent_change":900,"volume":901,"transactions":9,"vwap":813},"2026-06-03",29.95,-0.7,1329100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":365,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-02",29.94,30.02,29.86,29.98,0.94,1305900,{"date":911,"open":912,"high":913,"low":836,"close":773,"change":614,"percent_change":403,"volume":914,"transactions":9,"vwap":773},"2026-06-01",29.35,29.82,2830700,{"date":916,"open":770,"high":781,"low":917,"close":801,"change":106,"percent_change":495,"volume":918,"transactions":9,"vwap":801},"2026-05-29",29.41,1192300,{"date":920,"open":921,"high":922,"low":859,"close":780,"change":758,"percent_change":923,"volume":924,"transactions":9,"vwap":780},"2026-05-28",29.3,29.48,0.41,1035600,{"date":926,"open":927,"high":928,"low":929,"close":927,"change":465,"percent_change":869,"volume":930,"transactions":9,"vwap":927},"2026-05-27",29.31,29.33,29.23,763800,{"date":932,"open":921,"high":814,"low":921,"close":917,"change":189,"percent_change":432,"volume":933,"transactions":9,"vwap":917},"2026-05-26",1102700,{"date":935,"open":812,"high":936,"low":795,"close":770,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":770},"2026-05-22",29.6,-0.04,-0.14,333800,{"date":941,"open":921,"high":942,"low":852,"close":807,"change":532,"percent_change":559,"volume":943,"transactions":9,"vwap":807},"2026-05-21",29.58,448400,{"date":945,"open":946,"high":781,"low":947,"close":789,"change":948,"percent_change":654,"volume":949,"transactions":9,"vwap":789},"2026-05-20",29.22,29.19,0.37,692300,{"date":951,"open":952,"high":928,"low":953,"close":946,"change":221,"percent_change":577,"volume":954,"transactions":9,"vwap":946},"2026-05-19",29.21,29.16,711400,{"date":956,"open":852,"high":929,"low":844,"close":947,"change":402,"percent_change":957,"volume":958,"transactions":9,"vwap":947},"2026-05-18",0.83,737400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":210,"percent_change":393,"volume":965,"transactions":9,"vwap":964},"2026-05-15",28.9,28.99,28.76,28.95,364500,{"date":967,"open":953,"high":953,"low":854,"close":873,"change":683,"percent_change":968,"volume":969,"transactions":9,"vwap":873},"2026-05-14",-1.05,429800,{"date":971,"open":972,"high":917,"low":973,"close":974,"change":923,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-13",29.29,29.2,29.39,1.41,513600,{"date":978,"open":846,"high":979,"low":980,"close":981,"change":808,"percent_change":402,"volume":982,"transactions":9,"vwap":981},"2026-05-12",29.030001,28.8,28.98,940300,{"date":984,"open":985,"high":844,"low":986,"close":845,"change":315,"percent_change":808,"volume":987,"transactions":9,"vwap":845},"2026-05-11",28.97,28.89,2634300,{"date":989,"open":990,"high":986,"low":991,"close":986,"change":623,"percent_change":664,"volume":992,"transactions":9,"vwap":986},"2026-05-08",28.74,28.73,386900,{"date":994,"open":962,"high":962,"low":995,"close":860,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":860},"2026-05-07",28.63,-0.46,-1.58,440700,{"date":1000,"open":962,"high":861,"low":1001,"close":1002,"change":126,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",28.96,29.12,1.39,751500,{"date":1006,"open":991,"high":980,"low":1007,"close":1008,"change":231,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",28.64,28.72,0.91,403700,{"date":1012,"open":1013,"high":889,"low":1014,"close":1015,"change":996,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",28.61,28.33,28.46,-1.59,607800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":846,"change":189,"percent_change":722,"volume":1023,"transactions":9,"vwap":846},"2026-05-01",29.01,29.09,28.88,430800,{"date":1025,"open":991,"high":854,"low":1026,"close":981,"change":131,"percent_change":1027,"volume":1028,"transactions":9,"vwap":981},"2026-04-30",28.65,2.77,854500,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":21,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-29",28.37,28.13,28.2,-0.84,580000,{"date":1037,"open":867,"high":867,"low":1038,"close":1039,"change":200,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",28.34,28.44,-0.59,439000,{"date":1043,"open":995,"high":1044,"low":1045,"close":1013,"change":200,"percent_change":1040,"volume":1046,"transactions":9,"vwap":1013},"2026-04-27",28.7,28.6,407900,{"date":1048,"open":990,"high":980,"low":889,"close":866,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":866},"2026-04-24",0.04,0.14,586400,{"date":1053,"open":1022,"high":1054,"low":888,"close":990,"change":559,"percent_change":694,"volume":1055,"transactions":9,"vwap":990},"2026-04-23",28.93,684400,{"date":1057,"open":1058,"high":873,"low":1054,"close":1020,"change":1059,"percent_change":457,"volume":1060,"transactions":9,"vwap":1020},"2026-04-22",29.040001,0.13,549900,{"date":1062,"open":837,"high":1063,"low":1064,"close":1022,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1022},"2026-04-21",29.38,28.85,-0.52,-1.77,750900,{"date":1069,"open":912,"high":1070,"low":1071,"close":835,"change":111,"percent_change":449,"volume":1072,"transactions":9,"vwap":835},"2026-04-20",29.42,29.27,686400,{"date":1074,"open":780,"high":1075,"low":837,"close":917,"change":231,"percent_change":731,"volume":744,"transactions":9,"vwap":917},"2026-04-17",29.67,{"date":1077,"open":929,"high":886,"low":1002,"close":852,"change":504,"percent_change":1078,"volume":1079,"transactions":9,"vwap":852},"2026-04-16",-0.55,453100,{"date":1081,"open":973,"high":912,"low":852,"close":927,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":927},"2026-04-15",0.08,0.27,616700,{"date":1086,"open":852,"high":887,"low":1087,"close":929,"change":111,"percent_change":449,"volume":1088,"transactions":9,"vwap":929},"2026-04-14",29.1,414000,{"date":1090,"open":1091,"high":1071,"low":1008,"close":853,"change":231,"percent_change":65,"volume":1092,"transactions":9,"vwap":853},"2026-04-13",28.83,1115500,{"date":1094,"open":1095,"high":953,"low":845,"close":981,"change":577,"percent_change":151,"volume":1096,"transactions":9,"vwap":981},"2026-04-10",29.059999,3247700,{"date":1098,"open":963,"high":981,"low":1026,"close":1022,"change":200,"percent_change":1040,"volume":1099,"transactions":9,"vwap":1022},"2026-04-09",686700,{"date":1101,"open":873,"high":1021,"low":1102,"close":844,"change":633,"percent_change":1103,"volume":1104,"transactions":9,"vwap":844},"2026-04-08",28.84,2.36,763900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":532,"percent_change":513,"volume":1111,"transactions":9,"vwap":1110},"2026-04-07",28.25,28.39,28.059999,28.38,701100,{"date":1113,"open":1110,"high":1114,"low":1031,"close":1015,"change":790,"percent_change":496,"volume":1115,"transactions":9,"vwap":1015},"2026-04-06",28.51,509700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":421,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-02",27.99,28.41,27.96,28.29,-0.67,568700,{"date":1125,"open":1126,"high":1127,"low":1108,"close":1128,"change":231,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-01",28.49,28.59,28.48,0.92,752400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":791,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-31",27.86,28.26,27.79,28.22,2.06,1127000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":808,"percent_change":121,"volume":1145,"transactions":9,"vwap":1144},"2026-03-30",27.75,27.83,27.55,27.65,823300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":449,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",27.74,27.8,27.51,27.58,-0.11,463400,{"date":1155,"open":1156,"high":1157,"low":1151,"close":1158,"change":722,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-26",27.67,27.92,27.61,-0.75,834100,{"date":1162,"open":1142,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-25",27.97,27.73,27.82,0.34,1.24,1090300,{"date":1170,"open":1171,"high":1148,"low":1172,"close":1173,"change":1174,"percent_change":997,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",27.42,27.35,27.48,-0.44,1641600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1157,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1157},"2026-03-23",27.91,28.18,27.71,0.56,2.05,1224700,{"date":1185,"open":1157,"high":1157,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",27.3,27.36,-0.88,-3.12,1469400,{"date":1192,"open":1193,"high":1194,"low":1142,"close":1195,"change":1083,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-19",27.93,28.35,28.24,0.97,860200,{"date":1199,"open":1200,"high":1195,"low":1120,"close":1163,"change":938,"percent_change":344,"volume":1201,"transactions":9,"vwap":1163},"2026-03-18",28.15,476400,{"date":1203,"open":1033,"high":1107,"low":1204,"close":1205,"change":121,"percent_change":65,"volume":1206,"transactions":9,"vwap":1205},"2026-03-17",28.040001,28.11,453300,{"date":1208,"open":1180,"high":1178,"low":1144,"close":1133,"change":37,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1133},"2026-03-16",2.69,867100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-13",27.57,27.62,27.09,27.13,-0.29,-1.06,2493500,{"date":1221,"open":1150,"high":1222,"low":1223,"close":1171,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1171},"2026-03-12",27.6,27.32,-0.36,-1.3,837300,{"date":1228,"open":1156,"high":1133,"low":1229,"close":1230,"change":222,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-11",27.64,27.78,0.33,1057300,{"date":1234,"open":1149,"high":1235,"low":1214,"close":1236,"change":221,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-10",28.09,27.69,0.11,1334400,{"date":1240,"open":1241,"high":1148,"low":1242,"close":1243,"change":126,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-09",27.23,27.1,27.66,1.47,2263300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":822,"percent_change":822,"volume":1252,"transactions":9,"vwap":1251},"2026-03-06",27.17,27.44,27.059999,27.26,1399200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1251,"change":201,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1251},"2026-03-05",27.31,27.5,27.049999,-1.84,1346700,{"date":1261,"open":1229,"high":1135,"low":1262,"close":1263,"change":450,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-04",27.54,27.77,-0.32,1609000,{"date":1267,"open":1268,"high":1163,"low":1269,"close":1133,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1133},"2026-03-03",27.76,27.16,-0.42,-1.49,2467300,{"date":1274,"open":1275,"high":1194,"low":1204,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-02",28.07,28.28,-0.49,-1.7,889700,{"date":1281,"open":961,"high":845,"low":1008,"close":1282,"change":449,"percent_change":465,"volume":1283,"transactions":9,"vwap":1282},"2026-02-27",28.77,798000,{"date":1285,"open":1127,"high":1286,"low":888,"close":980,"change":674,"percent_change":297,"volume":1287,"transactions":9,"vwap":980},"2026-02-26",28.82,860500,{"date":1289,"open":1054,"high":964,"low":1290,"close":846,"change":465,"percent_change":869,"volume":1291,"transactions":9,"vwap":846},"2026-02-25",28.79,494100,{"date":1293,"open":843,"high":1021,"low":1102,"close":854,"change":189,"percent_change":722,"volume":1294,"transactions":9,"vwap":854},"2026-02-24",545300,{"date":1296,"open":886,"high":912,"low":979,"close":873,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":873},"2026-02-23",-0.35,-1.19,497300,{"date":1301,"open":844,"high":780,"low":843,"close":780,"change":923,"percent_change":975,"volume":1302,"transactions":9,"vwap":780},"2026-02-20",813600,{"date":1304,"open":961,"high":844,"low":1091,"close":854,"change":614,"percent_change":37,"volume":1305,"transactions":9,"vwap":854},"2026-02-19",615900,{"date":1307,"open":889,"high":986,"low":995,"close":881,"change":623,"percent_change":664,"volume":1308,"transactions":9,"vwap":881},"2026-02-18",652400,{"date":1310,"open":1039,"high":882,"low":1194,"close":1311,"change":1237,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-17",28.58,0.39,670500,{"date":1315,"open":1126,"high":1045,"low":1031,"close":1316,"change":190,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-13",28.47,-0.63,776000,{"date":1320,"open":1087,"high":852,"low":868,"close":1026,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1026},"2026-02-12",-0.33,-1.14,992000,{"date":1325,"open":1001,"high":1058,"low":1290,"close":981,"change":126,"percent_change":1326,"volume":1327,"transactions":9,"vwap":981},"2026-02-11",1.4,563600,{"date":1329,"open":867,"high":963,"low":867,"close":1311,"change":1050,"percent_change":51,"volume":1330,"transactions":9,"vwap":1311},"2026-02-10",674000,{"date":1332,"open":1333,"high":1114,"low":1134,"close":1039,"change":413,"percent_change":190,"volume":1334,"transactions":9,"vwap":1039},"2026-02-09",28.31,1239500,{"date":1336,"open":1107,"high":1114,"low":1107,"close":1126,"change":146,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1126},"2026-02-06",1.35,769100,{"date":1340,"open":1341,"high":1107,"low":1341,"close":1205,"change":822,"percent_change":822,"volume":1342,"transactions":9,"vwap":1205},"2026-02-05",28.02,1397500,{"date":1344,"open":1033,"high":1033,"low":1345,"close":1205,"change":577,"percent_change":269,"volume":1346,"transactions":9,"vwap":1205},"2026-02-04",27.81,1180300,{"date":1348,"open":1349,"high":1349,"low":1230,"close":1350,"change":513,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-03",28.17,28.01,-0.99,1339000,{"date":1354,"open":1179,"high":1038,"low":1355,"close":1121,"change":1082,"percent_change":365,"volume":1356,"transactions":9,"vwap":1121},"2026-02-02",28.1,792000,{"date":1358,"open":888,"high":1007,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-30",28.12,28.21,-0.62,-2.15,868000,{"date":1365,"open":1021,"high":1002,"low":860,"close":1091,"change":413,"percent_change":200,"volume":1366,"transactions":9,"vwap":1091},"2026-01-29",1299100,{"date":1368,"open":981,"high":843,"low":1091,"close":1022,"change":674,"percent_change":297,"volume":1369,"transactions":9,"vwap":1022},"2026-01-28",856600,{"date":1371,"open":1290,"high":1020,"low":1290,"close":843,"change":51,"percent_change":1372,"volume":1373,"transactions":9,"vwap":843},"2026-01-27",1.72,914000,{"date":1375,"open":1128,"high":1376,"low":1377,"close":1114,"change":189,"percent_change":722,"volume":1378,"transactions":9,"vwap":1114},"2026-01-26",28.57,28.4,519200,{"date":1380,"open":1038,"high":1381,"low":1038,"close":1376,"change":439,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1376},"2026-01-23",28.62,1.78,1242300,{"date":1385,"open":1163,"high":1134,"low":1386,"close":1275,"change":790,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1275},"2026-01-22",27.95,0.61,693500,{"date":1390,"open":1133,"high":1120,"low":1268,"close":1391,"change":1392,"percent_change":1049,"volume":1393,"transactions":9,"vwap":1391},"2026-01-21",27.9,0.01,764900,{"date":1395,"open":1396,"high":1341,"low":1149,"close":1397,"change":414,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-20",27.87,27.89,-0.53,936400,{"date":1401,"open":1200,"high":1402,"low":1403,"close":1204,"change":111,"percent_change":937,"volume":1404,"transactions":9,"vwap":1204},"2026-01-16",28.16,27.98,548100,{"date":1406,"open":1360,"high":1360,"low":1403,"close":1407,"change":431,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-15",28.049999,-0.25,587900,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1359,"change":414,"percent_change":1398,"volume":1414,"transactions":9,"vwap":1359},"2026-01-14",28.27,28,1193500,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1412,"change":210,"percent_change":996,"volume":1419,"transactions":9,"vwap":1412},"2026-01-13",28.45,28.14,1038500,{"date":1421,"open":1038,"high":1377,"low":1121,"close":1377,"change":1082,"percent_change":365,"volume":1422,"transactions":9,"vwap":1377},"2026-01-12",699700,{"date":1424,"open":1107,"high":1194,"low":1179,"close":1425,"change":106,"percent_change":614,"volume":1426,"transactions":9,"vwap":1425},"2026-01-09",28.32,634000,{"date":1428,"open":1429,"high":1031,"low":1360,"close":1134,"change":675,"percent_change":481,"volume":1430,"transactions":9,"vwap":1134},"2026-01-08",28.36,1018400,{"date":1432,"open":1022,"high":1022,"low":995,"close":1007,"change":782,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1007},"2026-01-07",-0.76,1005800,{"date":1436,"open":991,"high":1437,"low":991,"close":1438,"change":258,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-06",28.94,28.86,1.51,850000,{"date":1442,"open":1413,"high":1114,"low":1403,"close":1443,"change":549,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-05",28.43,2.45,1006600,{"date":1447,"open":1448,"high":1449,"low":1214,"close":1141,"change":402,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1141},"2026-01-02",27.7,27.84,0.87,611400,{"date":1453,"open":1158,"high":1158,"low":1454,"close":1150,"change":847,"percent_change":514,"volume":1455,"transactions":9,"vwap":1150},"2025-12-31",27.47,288800,{"date":1457,"open":1397,"high":1157,"low":1164,"close":1148,"change":1049,"percent_change":1050,"volume":1458,"transactions":9,"vwap":1148},"2025-12-30",362500,{"date":1460,"open":1213,"high":1141,"low":1213,"close":1448,"change":456,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1448},"2025-12-29",0.54,598400,{"date":1464,"open":1150,"high":1158,"low":1256,"close":1143,"change":822,"percent_change":822,"volume":1465,"transactions":9,"vwap":1143},"2025-12-26",2072000,{"date":1467,"open":1454,"high":1468,"low":1249,"close":1143,"change":1469,"percent_change":431,"volume":1470,"transactions":9,"vwap":1143},"2025-12-24",27.59,-0.02,327900,{"date":1472,"open":1150,"high":1151,"low":1249,"close":1213,"change":596,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1213},"2025-12-23",0.69,872300,{"date":1476,"open":1477,"high":1478,"low":1248,"close":1479,"change":457,"percent_change":1480,"volume":1305,"transactions":9,"vwap":1479},"2025-12-22",27.18,27.4,27.38,1.67,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":106,"percent_change":548,"volume":1487,"transactions":9,"vwap":1486},"2025-12-19",26.95,27.01,26.91,26.93,450600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":496,"volume":1495,"transactions":9,"vwap":1493},"2025-12-18",26.92,26.99,26.82,26.87,0.16,757100,{"date":1497,"open":1498,"high":1499,"low":25,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-17",27.07,27.08,26.71,-0.37,-1.37,866700,{"date":1505,"open":1491,"high":1506,"low":1507,"close":1499,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2025-12-16",27.11,26.94,-0.65,-2.34,1230900,{"date":1512,"open":1178,"high":1513,"low":1180,"close":1164,"change":111,"percent_change":937,"volume":1514,"transactions":9,"vwap":1164},"2025-12-15",27.94,741800,{"date":1516,"open":1163,"high":1517,"low":1222,"close":1148,"change":449,"percent_change":1152,"volume":1518,"transactions":9,"vwap":1148},"2025-12-12",28.030001,779600,{"date":1520,"open":1151,"high":1142,"low":1151,"close":1263,"change":596,"percent_change":1473,"volume":1521,"transactions":9,"vwap":1263},"2025-12-11",1678700,{"date":1523,"open":1143,"high":1214,"low":1171,"close":1151,"change":222,"percent_change":1231,"volume":1524,"transactions":9,"vwap":1151},"2025-12-10",944500,{"date":1526,"open":1249,"high":1151,"low":1527,"close":1528,"change":1392,"percent_change":1049,"volume":1529,"transactions":9,"vwap":1528},"2025-12-09",27.43,27.49,776600,{"date":1531,"open":1532,"high":1532,"low":1479,"close":1173,"change":869,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1173},"2025-12-08",27.72,-1.22,926500,{"date":1536,"open":1163,"high":1275,"low":1149,"close":1165,"change":432,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1165},"2025-12-05",-0.71,763400,{"date":1540,"open":1109,"high":1109,"low":1391,"close":1341,"change":210,"percent_change":996,"volume":1541,"transactions":9,"vwap":1341},"2025-12-04",477100,{"date":1543,"open":1200,"high":1360,"low":1355,"close":1200,"change":413,"percent_change":190,"volume":1544,"transactions":9,"vwap":1200},"2025-12-03",814100,{"date":1546,"open":1547,"high":1548,"low":1517,"close":1033,"change":614,"percent_change":325,"volume":1549,"transactions":9,"vwap":1033},"2025-12-02",28.08,28.23,821700,{"date":1551,"open":1121,"high":1121,"low":1403,"close":1118,"change":335,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1118},"2025-12-01",-1.41,746600,{"date":1555,"open":1360,"high":1443,"low":1179,"close":1108,"change":1083,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1108},"2025-11-28",0.96,577600,{"date":1559,"open":1032,"high":1560,"low":1359,"close":1359,"change":1059,"percent_change":702,"volume":1561,"transactions":9,"vwap":1359},"2025-11-26",28.3,694900,{"date":1563,"open":1193,"high":1350,"low":1230,"close":1118,"change":577,"percent_change":269,"volume":1564,"transactions":9,"vwap":1118},"2025-11-25",652800,{"date":1566,"open":1164,"high":1513,"low":1567,"close":1397,"change":1083,"percent_change":288,"volume":1568,"transactions":9,"vwap":1397},"2025-11-24",27.68,857500,{"date":1570,"open":1571,"high":1164,"low":1572,"close":1214,"change":1049,"percent_change":456,"volume":1573,"transactions":9,"vwap":1214},"2025-11-21",27.52,27.34,961900,{"date":1575,"open":1108,"high":1108,"low":1576,"close":1151,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1151},"2025-11-20",27.56,-0.64,-2.27,1628800,{"date":1581,"open":1038,"high":1119,"low":1418,"close":1136,"change":431,"percent_change":1408,"volume":1582,"transactions":9,"vwap":1136},"2025-11-19",1049500,{"date":1584,"open":1360,"high":1031,"low":1032,"close":1121,"change":937,"percent_change":938,"volume":1585,"transactions":9,"vwap":1121},"2025-11-18",1250200,{"date":1587,"open":1425,"high":1376,"low":1360,"close":1014,"change":1152,"percent_change":211,"volume":1588,"transactions":9,"vwap":1014},"2025-11-17",989100,{"date":1590,"open":1205,"high":1316,"low":1355,"close":1039,"change":456,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1039},"2025-11-14",0.53,1067100,{"date":1594,"open":889,"high":1044,"low":1195,"close":1121,"change":335,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1121},"2025-11-13",-1.39,1407800,{"date":1598,"open":860,"high":980,"low":1007,"close":882,"change":450,"percent_change":683,"volume":1599,"transactions":9,"vwap":882},"2025-11-12",949600,{"date":1601,"open":852,"high":859,"low":858,"close":866,"change":577,"percent_change":151,"volume":1602,"transactions":9,"vwap":866},"2025-11-11",1296700,{"date":1604,"open":874,"high":1044,"low":1114,"close":1605,"change":231,"percent_change":1009,"volume":1606,"transactions":9,"vwap":1605},"2025-11-10",28.68,477700,{"date":1608,"open":1333,"high":1039,"low":1359,"close":1609,"change":315,"percent_change":808,"volume":1610,"transactions":9,"vwap":1609},"2025-11-07",28.42,620800,{"date":1612,"open":1013,"high":1605,"low":1429,"close":1377,"change":402,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1377},"2025-11-06",0.85,924300,{"date":1616,"open":1355,"high":1121,"low":1547,"close":1402,"change":1049,"percent_change":1050,"volume":1617,"transactions":9,"vwap":1402},"2025-11-05",659700,{"date":1619,"open":1547,"high":1136,"low":1403,"close":1359,"change":1297,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1359},"2025-11-04",-1.23,1698800,{"date":1623,"open":1316,"high":1114,"low":1119,"close":1316,"change":315,"percent_change":808,"volume":1624,"transactions":9,"vwap":1316},"2025-11-03",1682900,{"date":1626,"open":1015,"high":1316,"low":1038,"close":1417,"change":1049,"percent_change":1050,"volume":1627,"transactions":9,"vwap":1417},"2025-10-31",763600,{"date":1629,"open":1194,"high":1311,"low":1276,"close":1119,"change":1469,"percent_change":431,"volume":1630,"transactions":9,"vwap":1119},"2025-10-30",883700,{"date":1632,"open":860,"high":860,"low":1014,"close":1443,"change":675,"percent_change":394,"volume":1633,"transactions":9,"vwap":1443},"2025-10-29",847600,{"date":1635,"open":875,"high":986,"low":990,"close":881,"change":1237,"percent_change":146,"volume":1636,"transactions":9,"vwap":881},"2025-10-28",597300,{"date":1638,"open":1127,"high":1008,"low":1639,"close":1044,"change":1166,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1044},"2025-10-27",28.55,1.2,479600,{"date":1643,"open":1377,"high":1609,"low":1425,"close":1429,"change":1082,"percent_change":365,"volume":1644,"transactions":9,"vwap":1429},"2025-10-24",396100,{"date":1646,"open":1360,"high":1425,"low":1402,"close":1276,"change":365,"percent_change":44,"volume":1647,"transactions":9,"vwap":1276},"2025-10-23",572800,{"date":1649,"open":1407,"high":1402,"low":1397,"close":1413,"change":210,"percent_change":996,"volume":1650,"transactions":9,"vwap":1413},"2025-10-22",838300,{"date":1652,"open":1425,"high":1425,"low":1032,"close":1032,"change":1408,"percent_change":1188,"volume":1653,"transactions":9,"vwap":1032},"2025-10-21",594400,{"date":1655,"open":1276,"high":1609,"low":1136,"close":1110,"change":578,"percent_change":270,"volume":1656,"transactions":9,"vwap":1110},"2025-10-20",847500,{"date":1658,"open":1391,"high":1032,"low":1659,"close":1275,"change":222,"percent_change":141,"volume":1660,"transactions":9,"vwap":1275},"2025-10-17",27.88,1406100,{"date":1662,"open":1333,"high":1333,"low":1178,"close":1403,"change":210,"percent_change":996,"volume":1663,"transactions":9,"vwap":1403},"2025-10-16",1473200,{"date":1665,"open":889,"high":1666,"low":1355,"close":1205,"change":355,"percent_change":1218,"volume":1667,"transactions":9,"vwap":1205},"2025-10-15",28.71,1428100,{"date":1669,"open":1107,"high":1311,"low":1418,"close":1119,"change":200,"percent_change":1040,"volume":1670,"transactions":9,"vwap":1119},"2025-10-14",829200,{"date":1672,"open":874,"high":1026,"low":1126,"close":1311,"change":121,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1311},"2025-10-13",0.88,973100,{"date":1676,"open":979,"high":1087,"low":1425,"close":1014,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1014},"2025-10-10",-0.69,-2.38,1499900,{"date":1681,"open":912,"high":912,"low":1022,"close":854,"change":211,"percent_change":481,"volume":1682,"transactions":9,"vwap":854},"2025-10-09",636700,{"date":1684,"open":974,"high":780,"low":928,"close":917,"change":1152,"percent_change":1501,"volume":1685,"transactions":9,"vwap":917},"2025-10-08",365200,{"date":1687,"open":779,"high":779,"low":795,"close":1688,"change":365,"percent_change":1556,"volume":1689,"transactions":9,"vwap":1688},"2025-10-07",29.52,415900,{"date":1691,"open":1021,"high":1692,"low":1021,"close":853,"change":1494,"percent_change":1693,"volume":1694,"transactions":9,"vwap":853},"2025-10-06",29.32,0.55,1216200,{"date":1696,"open":985,"high":1002,"low":1001,"close":873,"change":1494,"percent_change":1693,"volume":1697,"transactions":9,"vwap":873},"2025-10-03",336500,{"date":1699,"open":964,"high":964,"low":1026,"close":846,"change":1166,"percent_change":58,"volume":1700,"transactions":9,"vwap":846},"2025-10-02",474200,{"date":1702,"open":1114,"high":882,"low":1114,"close":1311,"change":402,"percent_change":1613,"volume":1703,"transactions":9,"vwap":1311},"2025-10-01",1301900,{"date":1705,"open":1377,"high":1128,"low":1412,"close":1038,"change":1706,"percent_change":876,"volume":1707,"transactions":9,"vwap":1038},"2025-09-30",0.05,1093400,{"date":1709,"open":1443,"high":1443,"low":1360,"close":1121,"change":189,"percent_change":722,"volume":1710,"transactions":9,"vwap":1121},"2025-09-29",316300,{"date":1712,"open":1038,"high":1031,"low":1418,"close":1194,"change":1237,"percent_change":1312,"volume":1713,"transactions":9,"vwap":1194},"2025-09-26",573700,{"date":1715,"open":1107,"high":1333,"low":1418,"close":1195,"change":200,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1195},"2025-09-25",-0.6,640900,{"date":1719,"open":1609,"high":1639,"low":1108,"close":1119,"change":248,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1119},"2025-09-24",-0.91,446400,{"date":1723,"open":961,"high":964,"low":1007,"close":889,"change":248,"percent_change":1724,"volume":1725,"transactions":9,"vwap":889},"2025-09-23",-0.9,495700,{"date":1727,"open":980,"high":964,"low":858,"close":1054,"change":577,"percent_change":151,"volume":1728,"transactions":9,"vwap":1054},"2025-09-22",236000,{"date":1730,"open":1290,"high":1102,"low":990,"close":1091,"change":1049,"percent_change":1050,"volume":1731,"transactions":9,"vwap":1091},"2025-09-19",238200,{"date":1733,"open":995,"high":980,"low":1045,"close":1290,"change":106,"percent_change":614,"volume":1734,"transactions":9,"vwap":1290},"2025-09-18",278800,{"date":1736,"open":846,"high":1054,"low":1127,"close":991,"change":421,"percent_change":723,"volume":1737,"transactions":9,"vwap":991},"2025-09-17",1043300,{"date":1739,"open":1001,"high":854,"low":963,"close":846,"change":532,"percent_change":513,"volume":1740,"transactions":9,"vwap":846},"2025-09-16",533100,{"date":1742,"open":1743,"high":1743,"low":845,"close":843,"change":111,"percent_change":449,"volume":1744,"transactions":9,"vwap":843},"2025-09-15",29.07,503000,{"date":1746,"open":986,"high":1021,"low":1064,"close":1020,"change":938,"percent_change":505,"volume":1747,"transactions":9,"vwap":1020},"2025-09-12",957200,{"date":1749,"open":1022,"high":1750,"low":1022,"close":852,"change":614,"percent_change":37,"volume":1751,"transactions":9,"vwap":852},"2025-09-11",29.18,622700,{"date":1753,"open":1437,"high":1001,"low":1438,"close":1437,"change":126,"percent_change":1326,"volume":1754,"transactions":9,"vwap":1437},"2025-09-10",365600,{"date":1756,"open":1377,"high":888,"low":1014,"close":888,"change":431,"percent_change":21,"volume":1757,"transactions":9,"vwap":888},"2025-09-09",315800,{"date":1759,"open":1013,"high":860,"low":867,"close":1013,"change":1082,"percent_change":365,"volume":1760,"transactions":9,"vwap":1013},"2025-09-08",427100,{"date":1762,"open":1376,"high":1045,"low":1276,"close":868,"change":402,"percent_change":1613,"volume":1763,"transactions":9,"vwap":868},"2025-09-05",959500,{"date":1765,"open":1413,"high":1425,"low":1413,"close":1121,"change":1083,"percent_change":1556,"volume":1766,"transactions":9,"vwap":1121},"2025-09-04",921900,{"date":1768,"open":1391,"high":1517,"low":1769,"close":1341,"change":315,"percent_change":808,"volume":1770,"transactions":9,"vwap":1341},"2025-09-03",27.85,602600,{"date":1772,"open":1403,"high":1355,"low":1396,"close":1413,"change":465,"percent_change":1224,"volume":1773,"transactions":9,"vwap":1413},"2025-09-02",491900,{"date":1775,"open":1350,"high":1200,"low":1118,"close":1355,"change":1082,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1355},"2025-08-29",0.29,288400,{"date":1779,"open":1397,"high":1341,"low":1165,"close":1341,"change":1059,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1341},"2025-08-28",0.47,707000,{"date":1783,"open":1142,"high":1193,"low":1149,"close":1397,"change":414,"percent_change":1398,"volume":1784,"transactions":9,"vwap":1397},"2025-08-27",506900,{"date":1786,"open":1403,"high":1407,"low":1386,"close":1204,"change":189,"percent_change":722,"volume":1787,"transactions":9,"vwap":1204},"2025-08-26",322700,{"date":1789,"open":1275,"high":1360,"low":1275,"close":1355,"change":200,"percent_change":1716,"volume":1790,"transactions":9,"vwap":1355},"2025-08-25",308300,{"date":1792,"open":1449,"high":1425,"low":1449,"close":1412,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1412},"2025-08-22",0.59,2.13,395700,{"date":1797,"open":1229,"high":1148,"low":1158,"close":1567,"change":822,"percent_change":822,"volume":1798,"transactions":9,"vwap":1567},"2025-08-21",319700,{"date":1800,"open":1229,"high":1567,"low":1173,"close":1567,"change":1049,"percent_change":1050,"volume":1801,"transactions":9,"vwap":1567},"2025-08-20",345600,{"date":1803,"open":1243,"high":1769,"low":1222,"close":1229,"change":222,"percent_change":1231,"volume":1804,"transactions":9,"vwap":1229},"2025-08-19",430900,{"date":1806,"open":1262,"high":1143,"low":1249,"close":1143,"change":421,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1143},"2025-08-18",-0.68,353700,{"date":1810,"open":1567,"high":1142,"low":1567,"close":1148,"change":1392,"percent_change":1049,"volume":1811,"transactions":9,"vwap":1148},"2025-08-15",313800,{"date":1813,"open":1263,"high":1230,"low":1243,"close":1164,"change":1224,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1164},"2025-08-14",-1.28,289000,{"date":1817,"open":1350,"high":1033,"low":1413,"close":1235,"change":365,"percent_change":101,"volume":1818,"transactions":9,"vwap":1235},"2025-08-13",1871200,{"date":1820,"open":1527,"high":1449,"low":1479,"close":1345,"change":731,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1345},"2025-08-12",3.31,568800,{"date":1824,"open":1825,"high":1250,"low":1490,"close":1490,"change":200,"percent_change":1317,"volume":1826,"transactions":9,"vwap":1490},"2025-08-11",26.96,189900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1215,"change":532,"percent_change":1217,"volume":1832,"transactions":9,"vwap":1215},"2025-08-08",27.12,27.14,27.030001,250500,{"date":1834,"open":1506,"high":1835,"low":1836,"close":1248,"change":231,"percent_change":1196,"volume":1837,"transactions":9,"vwap":1248},"2025-08-07",27.2,27.02,682200,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1485,"change":758,"percent_change":457,"volume":1842,"transactions":9,"vwap":1485},"2025-08-06",27,26.83,201600,{"date":1844,"open":1491,"high":1491,"low":25,"close":1845,"change":200,"percent_change":1317,"volume":1846,"transactions":9,"vwap":1845},"2025-08-05",26.79,451600,{"date":1848,"open":1849,"high":1825,"low":1849,"close":1825,"change":258,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1825},"2025-08-04",26.81,1.62,560100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":106,"percent_change":623,"volume":1857,"transactions":9,"vwap":1856},"2025-08-01",26.6,26.34,26.53,836600,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":355,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-31",26.61,26.42,26.47,-1.12,537900,{"date":1866,"open":1867,"high":1867,"low":1500,"close":1868,"change":248,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-07-30",26.97,26.77,-0.96,653000,{"date":1872,"open":1499,"high":1830,"low":1873,"close":1831,"change":414,"percent_change":1078,"volume":1874,"transactions":9,"vwap":1831},"2025-07-29",26.98,639800,{"date":1876,"open":1877,"high":1251,"low":1829,"close":1477,"change":355,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1477},"2025-07-28",27.24,-1.09,435300,{"date":1881,"open":1882,"high":1173,"low":1883,"close":1173,"change":111,"percent_change":937,"volume":1884,"transactions":9,"vwap":1173},"2025-07-25",27.33,27.25,300200,{"date":1886,"open":1262,"high":1576,"low":1527,"close":1528,"change":1050,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1528},"2025-07-24",0.51,562500,{"date":1890,"open":1877,"high":1187,"low":1891,"close":1172,"change":596,"percent_change":539,"volume":1892,"transactions":9,"vwap":1172},"2025-07-23",27.19,781500,{"date":1894,"open":1831,"high":1248,"low":1895,"close":1269,"change":822,"percent_change":822,"volume":1896,"transactions":9,"vwap":1269},"2025-07-22",26.86,412300,{"date":1898,"open":1249,"high":1249,"low":1242,"close":1269,"change":532,"percent_change":1217,"volume":1899,"transactions":9,"vwap":1269},"2025-07-21",1228000,{"date":1901,"open":1883,"high":1187,"low":1835,"close":1877,"change":222,"percent_change":1231,"volume":1902,"transactions":9,"vwap":1877},"2025-07-18",519000,{"date":1904,"open":1490,"high":1905,"low":1906,"close":1905,"change":231,"percent_change":1196,"volume":1907,"transactions":9,"vwap":1905},"2025-07-17",27.15,26.85,265300,{"date":1909,"open":1910,"high":1507,"low":1911,"close":1912,"change":1231,"percent_change":1167,"volume":1913,"transactions":9,"vwap":1912},"2025-07-16",26.66,26.57,26.89,1014600,{"date":1915,"open":1916,"high":1917,"low":1862,"close":1918,"change":808,"percent_change":231,"volume":1919,"transactions":9,"vwap":1918},"2025-07-15",26.52,26.59,26.56,461800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":121,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-07-14",26.33,26.49,26.32,0.95,782900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1929,"change":431,"percent_change":559,"volume":1932,"transactions":9,"vwap":1929},"2025-07-11",26.24,26.3,26.21,311800,{"date":1934,"open":1924,"high":1924,"low":1935,"close":1936,"change":449,"percent_change":1152,"volume":1937,"transactions":9,"vwap":1936},"2025-07-10",26.12,26.31,228500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1855,"change":231,"percent_change":44,"volume":1943,"transactions":9,"vwap":1855},"2025-07-09",26.15,26.35,26.11,579700,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1237,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-08",26.19,25.99,26.08,0.42,276300,{"date":1952,"open":1953,"high":1948,"low":1954,"close":1955,"change":222,"percent_change":151,"volume":1956,"transactions":9,"vwap":1955},"2025-07-07",25.94,25.9,25.97,564600,{"date":1958,"open":1959,"high":1955,"low":1960,"close":1959,"change":111,"percent_change":937,"volume":1667,"transactions":9,"vwap":1959},"2025-07-03",25.88,25.84,{"date":1962,"open":1963,"high":1953,"low":1960,"close":1964,"change":222,"percent_change":151,"volume":1965,"transactions":9,"vwap":1964},"2025-07-02",25.87,25.89,678400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":190,"percent_change":1677,"volume":1972,"transactions":9,"vwap":1971},"2025-07-01",26.040001,26.059999,25.78,25.8,477400,{"date":1974,"open":1959,"high":1975,"low":1976,"close":1977,"change":808,"percent_change":1083,"volume":1978,"transactions":9,"vwap":1977},"2025-06-30",26.02,25.79,25.98,750700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":577,"percent_change":1312,"volume":1985,"transactions":9,"vwap":1984},"2025-06-27",25.77,25.93,25.76,25.91,809300,{"date":1987,"open":1988,"high":1960,"low":1989,"close":1990,"change":1231,"percent_change":259,"volume":1991,"transactions":9,"vwap":1990},"2025-06-26",25.7,25.56,25.81,467900,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1392,"percent_change":1049,"volume":1997,"transactions":9,"vwap":1996},"2025-06-25",25.54,25.43,25.48,246000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":365,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-24",25.3,25.53,25.28,25.47,1.11,306500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":222,"percent_change":269,"volume":2011,"transactions":9,"vwap":2009},"2025-06-23",24.91,25.19,24.85,849400,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1217,"percent_change":1322,"volume":2017,"transactions":9,"vwap":2016},"2025-06-20",25.49,25.07,25.1,473000,{"date":2019,"open":2003,"high":2020,"low":2021,"close":2022,"change":1152,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-06-18",25.5,25.34,25.39,-0.43,349500,{"date":2026,"open":2027,"high":2028,"low":2014,"close":2020,"change":1392,"percent_change":1049,"volume":2029,"transactions":9,"vwap":2020},"2025-06-17",25.61,25.67,638200,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2014,"change":1408,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2014},"2025-06-16",25.44,25.65,-0.97,308800,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":504,"percent_change":1361,"volume":2041,"transactions":9,"vwap":2040},"2025-06-13",25.71,25.92,25.74,221000,{"date":2043,"open":2044,"high":1984,"low":1990,"close":1954,"change":1050,"percent_change":1461,"volume":2045,"transactions":9,"vwap":1954},"2025-06-12",25.86,186600,{"date":2047,"open":1984,"high":1982,"low":1983,"close":1983,"change":210,"percent_change":344,"volume":2048,"transactions":9,"vwap":1983},"2025-06-11",751400,{"date":2050,"open":1946,"high":1946,"low":1959,"close":1964,"change":1264,"percent_change":1533,"volume":2051,"transactions":9,"vwap":1964},"2025-06-10",524200,{"date":2053,"open":1936,"high":1936,"low":2054,"close":1931,"change":465,"percent_change":675,"volume":2055,"transactions":9,"vwap":1931},"2025-06-09",26.14,289900,{"date":2057,"open":2058,"high":2058,"low":2059,"close":1936,"change":937,"percent_change":414,"volume":2060,"transactions":9,"vwap":1936},"2025-06-06",26.48,26.26,253200,{"date":2062,"open":1930,"high":2063,"low":1929,"close":1941,"change":614,"percent_change":664,"volume":2064,"transactions":9,"vwap":1941},"2025-06-05",26.37,423300,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2054,"change":1059,"percent_change":439,"volume":2069,"transactions":9,"vwap":2054},"2025-06-04",25.95,26.16,226500,{"date":2071,"open":1947,"high":2072,"low":1954,"close":2073,"change":1469,"percent_change":532,"volume":2074,"transactions":9,"vwap":2073},"2025-06-03",26.030001,26.01,400800,{"date":2076,"open":2077,"high":2072,"low":2078,"close":2072,"change":1776,"percent_change":116,"volume":2079,"transactions":9,"vwap":2072},"2025-06-02",25.82,25.73,843400,{"date":2081,"open":2038,"high":1981,"low":2082,"close":2040,"change":938,"percent_change":815,"volume":2083,"transactions":9,"vwap":2040},"2025-05-30",25.59,513900,{"date":2085,"open":2073,"high":2073,"low":1971,"close":1959,"change":674,"percent_change":996,"volume":2086,"transactions":9,"vwap":1959},"2025-05-29",273000,{"date":2088,"open":2073,"high":2072,"low":1982,"close":2089,"change":1392,"percent_change":1049,"volume":2090,"transactions":9,"vwap":2089},"2025-05-28",26,1175400,{"date":2092,"open":1947,"high":2054,"low":1984,"close":1947,"change":495,"percent_change":131,"volume":2093,"transactions":9,"vwap":1947},"2025-05-27",653500,{"date":2095,"open":1996,"high":2077,"low":2096,"close":1976,"change":222,"percent_change":151,"volume":2097,"transactions":9,"vwap":1976},"2025-05-23",25.4,745900,{"date":2099,"open":2100,"high":1976,"low":2101,"close":1988,"change":1237,"percent_change":258,"volume":2102,"transactions":9,"vwap":1988},"2025-05-22",25.68,25.6,1068900,{"date":2104,"open":2038,"high":2105,"low":2106,"close":2082,"change":532,"percent_change":683,"volume":2107,"transactions":9,"vwap":2082},"2025-05-21",25.75,25.52,504700,{"date":2109,"open":2101,"high":1988,"low":2101,"close":2028,"change":111,"percent_change":937,"volume":2110,"transactions":9,"vwap":2028},"2025-05-20",433700,{"date":2112,"open":1994,"high":1988,"low":2020,"close":2100,"change":1392,"percent_change":1049,"volume":2113,"transactions":9,"vwap":2100},"2025-05-19",227100,{"date":2115,"open":2101,"high":2100,"low":2116,"close":2028,"change":1082,"percent_change":578,"volume":2117,"transactions":9,"vwap":2028},"2025-05-16",25.55,461000,{"date":2119,"open":2003,"high":2082,"low":1995,"close":2082,"change":1166,"percent_change":1337,"volume":2120,"transactions":9,"vwap":2082},"2025-05-15",266600,{"date":2122,"open":2009,"high":2002,"low":2123,"close":2124,"change":1049,"percent_change":1494,"volume":2125,"transactions":9,"vwap":2124},"2025-05-14",25.11,25.25,722700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":222,"percent_change":269,"volume":2132,"transactions":9,"vwap":2131},"2025-05-13",25.08,25.23,24.94,25.21,833000,{"date":2134,"open":2009,"high":2009,"low":2135,"close":2136,"change":876,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-05-12",24.99,25.12,0.72,321500,{"date":2140,"open":2136,"high":2136,"low":2141,"close":2130,"change":495,"percent_change":604,"volume":2142,"transactions":9,"vwap":2130},"2025-05-09",24.89,360000,{"date":2144,"open":2008,"high":2008,"low":2145,"close":2146,"change":782,"percent_change":1188,"volume":2147,"transactions":9,"vwap":2146},"2025-05-08",24.71,24.74,740200,{"date":2149,"open":64,"high":2150,"low":2151,"close":2152,"change":431,"percent_change":513,"volume":2153,"transactions":9,"vwap":2152},"2025-05-07",25.059999,24.88,24.96,496800,{"date":2155,"open":2135,"high":2123,"low":2156,"close":2157,"change":111,"percent_change":937,"volume":2158,"transactions":9,"vwap":2157},"2025-05-06",24.93,25.030001,321700,{"date":2160,"open":2161,"high":2128,"low":2161,"close":2162,"change":456,"percent_change":496,"volume":2163,"transactions":9,"vwap":2162},"2025-05-05",24.95,25.040001,579800,{"date":2165,"open":2166,"high":2156,"low":2167,"close":2141,"change":439,"percent_change":1182,"volume":2168,"transactions":9,"vwap":2141},"2025-05-02",24.86,24.79,331100,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":106,"percent_change":121,"volume":2174,"transactions":9,"vwap":2173},"2025-05-01",24.2,24.47,24.39,1871500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1494,"percent_change":136,"volume":2181,"transactions":9,"vwap":2180},"2025-04-30",24.14,24.38,24.01,24.33,560200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":822,"percent_change":822,"volume":2187,"transactions":9,"vwap":2185},"2025-04-29",24.15,24.17,24.030001,271400,{"date":2189,"open":2190,"high":2185,"low":2190,"close":2185,"change":790,"percent_change":403,"volume":2191,"transactions":9,"vwap":2185},"2025-04-28",23.94,328200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":449,"percent_change":674,"volume":2197,"transactions":9,"vwap":2195},"2025-04-25",23.86,24,23.78,498000,{"date":2199,"open":2200,"high":2186,"low":2200,"close":2186,"change":384,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2186},"2025-04-24",23.68,2.04,312100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":221,"percent_change":1059,"volume":2209,"transactions":9,"vwap":2208},"2025-04-23",23.7,23.9,23.52,23.55,717700,{"date":179,"open":2211,"high":2205,"low":175,"close":2207,"change":1237,"percent_change":1780,"volume":2212,"transactions":9,"vwap":2207},23.41,263100]