[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NORW":3,"homepage-market-summary":29,"stock-historical-NORW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NORW","2026-10-06",{"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},"Global X MSCI Norway ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.8514,4.2096,"Semi-Annual",{"close":17,"open":18,"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},35.4,35.82,35.39,35.52,-0.12,-0.34,19464.423513,39.39,27.84,68833.20361203175,65.5,4309,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26,51576,18825067.310232,34.7,"2025-04-24",[183,186,195,204,215,225,234,244,255,266,276,286,296,307,316,327,337,346,356,366,376,387,397,405,413,422,431,440,450,459,467,477,484,493,502,512,521,531,540,550,559,568,577,588,596,607,618,627,638,648,655,664,672,680,687,697,708,718,729,739,749,760,768,775,783,789,795,804,812,820,829,837,846,854,860,867,873,880,887,892,896,905,912,920,928,934,939,946,953,960,968,975,981,987,994,1000,1006,1014,1021,1025,1030,1038,1046,1051,1054,1059,1066,1073,1080,1085,1091,1097,1102,1109,1112,1117,1122,1129,1134,1141,1147,1151,1155,1161,1167,1175,1181,1186,1193,1198,1203,1207,1213,1219,1225,1230,1236,1244,1251,1258,1263,1269,1276,1281,1288,1291,1298,1304,1310,1316,1322,1329,1334,1337,1340,1346,1350,1355,1360,1366,1372,1377,1383,1387,1393,1396,1402,1409,1415,1420,1425,1432,1438,1445,1451,1459,1463,1470,1477,1484,1492,1498,1504,1509,1514,1520,1527,1534,1540,1546,1553,1558,1564,1571,1579,1584,1588,1591,1596,1601,1609,1616,1622,1628,1633,1639,1645,1651,1658,1662,1666,1672,1678,1686,1694,1701,1707,1713,1720,1725,1734,1740,1746,1752,1759,1763,1766,1771,1778,1785,1790,1796,1803,1809,1815,1819,1826,1832,1838,1844,1848,1852,1856,1858,1861,1864,1868,1874,1879,1885,1888,1892,1896,1900,1903,1908,1913,1918,1921,1926,1929,1937,1941,1945,1949,1954,1956,1961,1964,1968,1971,1975,1979,1981,1986,1990,1992,1995,1999,2002,2004,2009,2014,2016,2020,2023,2027,2031,2033,2037,2041,2045,2050,2054,2056,2060,2065,2068,2072,2077,2080,2083,2086,2089,2092,2095,2098,2102,2106,2109,2113,2116,2119,2121,2126,2130,2133,2136,2138,2141,2144,2146,2150,2153,2157,2161,2164,2167,2172,2179,2184,2188,2191,2195,2198,2200,2203,2205,2209,2213,2215,2217,2221,2224,2229,2233,2235,2239,2243,2250,2254,2260,2266,2273,2279,2283,2290,2296,2302,2308,2313,2319,2325,2330,2336],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},225,35.53,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},35.55,35.62,35.31,0.02,0.06,11535.907386,249,35.536,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",35.27,35.5,0.32,0.91,16512.19657,255,35.3613,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",35.16,35.28,35.0401,35.18,-0.18,-0.51,79454.293195,388,35.1809,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",35.76,35.8243,35.36,-0.31,-0.87,13184.268028,246,35.5873,{"date":226,"open":227,"high":227,"low":20,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",35.92,35.67,-0.59,-1.63,13985.707415,266,35.6876,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":101,"vwap":243},"2026-09-28",36.4,36.41,36.22,36.26,-0.05,-0.14,6874.285859,36.2902,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",36.28,36.35,36.21,36.31,-0.1777,-0.49,6793.472386,189,36.2797,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",36.56,36.565,36.36,36.4877,-0.0023,-0.01,9309.118908,199,36.4906,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":264,"vwap":275},"2026-09-23",36.6,36.655,36.2382,36.49,-0.24,-0.65,14514.438359,36.4482,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",37,36.54,36.73,-0.32,-0.86,17746.309402,288,36.7078,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":240,"volume":293,"transactions":294,"vwap":295},"2026-09-21",37.08,37.18,37.0197,37.05,-0.0172,10034.642728,226,37.1141,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",37.14,37.19,37.02,37.0672,-0.4259,-1.14,14289.273033,239,37.1425,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":264,"vwap":315},"2026-09-17",37.35,37.58,37.4931,0.2431,0.65,10754.9107,37.6135,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",37.54,37.72,37.01,37.25,-0.289,-0.77,41663.908298,336,37.2771,{"date":328,"open":309,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",37.55,37.28,37.539,0.139,0.37,32566.271358,256,37.4828,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":323,"volume":343,"transactions":344,"vwap":345},"2026-09-14",37.52,37.275,37.4,-0.29,24410.128999,300,37.4185,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",37.86,37.56,37.69,-0.0416,-0.11,11780.371394,248,37.6974,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",38.07,37.5567,37.7316,-0.4384,-1.15,22087.902094,296,37.6758,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":199,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",38.2,38.248,37.81,38.17,0.85,15728.408173,310,38.1205,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",37.79,37.89,37.595,37.85,0.41,1.1,26397.283818,576,37.7475,{"date":388,"open":389,"high":318,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",37.49,37.39,37.44,-0.08,-0.21,8042.208296,215,37.4398,{"date":398,"open":399,"high":400,"low":401,"close":339,"change":402,"percent_change":135,"volume":403,"transactions":354,"vwap":404},"2026-09-03",37.51,37.6,37.455,0.17,19985.262893,37.5195,{"date":406,"open":407,"high":407,"low":408,"close":309,"change":190,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",37.36,37.195,0.05,28541.623969,302,37.2825,{"date":414,"open":309,"high":415,"low":416,"close":417,"change":418,"percent_change":352,"volume":419,"transactions":420,"vwap":421},"2026-09-01",37.545,37.2778,37.33,-0.04,64519.986429,360,37.3851,{"date":423,"open":318,"high":318,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",37.31,37.37,0.28,0.75,30123.682049,323,37.4129,{"date":432,"open":424,"high":424,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",36.9214,37.09,-0.1045,-0.28,24996.227996,262,37.1411,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":200,"volume":447,"transactions":448,"vwap":449},"2026-08-27",37.06,37.24,36.932,37.1945,0.3345,19512.591913,222,37.1014,{"date":451,"open":278,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",37.17,36.86,-0.39,-1.05,35691.511781,259,37.03,{"date":460,"open":298,"high":461,"low":298,"close":321,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",37.3326,0.0353,0.09,12489.659787,203,37.258,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",37.32,37.0994,37.2147,-0.0953,-0.26,22919.011522,261,37.2209,{"date":478,"open":298,"high":479,"low":298,"close":424,"change":480,"percent_change":481,"volume":482,"transactions":344,"vwap":483},"2026-08-21",37.3475,0.64,1.75,23809.377684,37.2736,{"date":485,"open":486,"high":487,"low":488,"close":486,"change":489,"percent_change":251,"volume":490,"transactions":491,"vwap":492},"2026-08-20",36.67,36.775,36.5,-0.1799,15054.916119,186,36.6859,{"date":494,"open":278,"high":278,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",36.77,36.8499,0.2202,0.6,32210.133266,251,36.898,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",36.96,36.55,36.6297,-0.2292,-0.62,17157.49575,192,36.6421,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":429,"vwap":520},"2026-08-17",36.95,36.69,36.8589,0.1789,0.49,18342.352272,36.7718,{"date":522,"open":279,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",36.6897,36.34,36.68,0.52,1.44,15810.521537,220,36.5728,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":80,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",36.24,36.0001,36.16,0.39,18586.468049,217,36.1318,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",35.79,36.11,36.02,0.29,0.81,37428.2901,305,36.0061,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",35.57,35.8199,35.73,0,39875.848871,270,35.7345,{"date":560,"open":561,"high":562,"low":561,"close":554,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",35.35,35.77,0.4,1.13,15522.63737,292,35.6672,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":457,"vwap":576},"2026-08-07",35.51,35.305,35.33,0.2687,0.77,24434.35781,35.411,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",34.93,35.17,34.8678,35.0613,0.1313,0.38,12736.371131,208,35.0759,{"date":589,"open":209,"high":590,"low":579,"close":579,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",35.23,-0.19,-0.54,18937.203131,253,35.0698,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",34.88,35.199,34.8204,35.12,-0.02,-0.06,126549.281886,334,34.999,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",35.05,35.46,34.83,35.14,-0.13,-0.37,138832.857874,488,35.0175,{"date":619,"open":580,"high":620,"low":621,"close":197,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",35.34,34.915,0.3,0.86,27914.663061,324,35.2304,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",34.79,35,34.74,34.97,0.4651,1.35,13921.048781,206,34.8776,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":72,"volume":645,"transactions":646,"vwap":647},"2026-07-29",34.67,34.9313,34.245,34.5049,0.4649,14271.032534,238,34.4841,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":602,"percent_change":603,"volume":653,"transactions":557,"vwap":654},"2026-07-28",33.88,34.17,34.04,19910.72409,34.0617,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":229,"percent_change":661,"volume":662,"transactions":429,"vwap":663},"2026-07-27",34.28,34.29,33.98,34.06,-1.7,20531.996361,34.1862,{"date":665,"open":666,"high":631,"low":667,"close":668,"change":669,"percent_change":190,"volume":670,"transactions":538,"vwap":671},"2026-07-24",34.5,34.49,34.65,0.0075,24431.808669,34.5992,{"date":673,"open":666,"high":674,"low":666,"close":675,"change":676,"percent_change":382,"volume":677,"transactions":678,"vwap":679},"2026-07-23",34.81,34.6425,0.1425,32231.361364,241,34.6715,{"date":681,"open":667,"high":682,"low":683,"close":666,"change":94,"percent_change":684,"volume":685,"transactions":594,"vwap":686},"2026-07-22",34.56,34.38,1.5,19638.063633,34.4902,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":594,"vwap":696},"2026-07-21",33.65,34.26,33.5993,33.99,0.655,1.96,29793.435492,33.8483,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",33.52,33.5799,33.32,33.335,-0.25,-0.74,9310.286088,190,33.4734,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",33.25,33.68,33.585,0.494,1.49,65897.789856,532,33.5929,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",33.16,33.2999,33.04,33.091,-0.519,-1.54,15841.700624,297,33.1395,{"date":730,"open":731,"high":732,"low":701,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",33.55,33.67,33.61,0.12,0.36,20728.915314,243,33.503,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":100,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",33.36,33.72,33.35,33.49,1.61,32078.473062,396,33.5248,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",32.93,33.09,32.78,32.96,0.19,0.58,50268.610202,449,32.9283,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":703,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",32.83,32.84,32.54,32.77,-0.76,55100,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",33.29,33.02,-0.2,-0.6,24300,{"date":776,"open":777,"high":778,"low":754,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",33.049999,33.26,33.22,0.2,0.61,106200,{"date":784,"open":785,"high":786,"low":787,"close":771,"change":333,"percent_change":564,"volume":788,"transactions":9,"vwap":771},"2026-07-07",32.99,33.080002,32.8,51300,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":71,"percent_change":313,"volume":794,"transactions":9,"vwap":793},"2026-07-06",32.52,32.74,32.65,51000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",32.49,32.66,32.32,32.44,0.69,2.17,68800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":210,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",31.64,31.89,31.59,31.75,-0.56,96700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":409,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",31.87,31.94,31.81,31.93,0.16,34700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",31.96,32.72,31.61,31.88,-1.76,-5.23,68900,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",33.9,34.15,33.64,-0.66,-1.92,81800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",34.4,34.44,34.2,34.3,-0.22,-0.64,47200,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",34.9,34.43,34.52,-0.48,-1.37,91800,{"date":855,"open":630,"high":856,"low":630,"close":630,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":630},"2026-06-23",35.25,-0.63,-1.77,27900,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":79,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-22",35.38,35.66,35.63,0.96,17700,{"date":868,"open":198,"high":198,"low":869,"close":870,"change":851,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-18",35.060001,35.29,-1.34,74000,{"date":874,"open":875,"high":505,"low":876,"close":562,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":562},"2026-06-17",36.51,35.71,-0.58,-1.6,64600,{"date":881,"open":882,"high":883,"low":882,"close":247,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":247},"2026-06-16",36.2,36.52,-0.16,-0.44,71800,{"date":888,"open":236,"high":279,"low":239,"close":875,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":875},"2026-06-15",-0.68,-1.83,221700,{"date":893,"open":894,"high":299,"low":280,"close":299,"change":591,"percent_change":211,"volume":895,"transactions":9,"vwap":299},"2026-06-12",36.8,114700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",37.12,37.48,36.89,37.38,0.7,1.91,154900,{"date":906,"open":907,"high":299,"low":908,"close":525,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":525},"2026-06-10",36.78,36.64,-0.15,-0.41,640400,{"date":913,"open":914,"high":915,"low":279,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",37.099998,37.78,36.83,-0.3,-0.81,148200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":755,"volume":927,"transactions":9,"vwap":925},"2026-06-08",37.27,37.46,37.11,37.13,0.07,138100,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":918,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",37.87,37.060001,-2.14,72100,{"date":935,"open":915,"high":936,"low":937,"close":930,"change":392,"percent_change":393,"volume":938,"transactions":9,"vwap":930},"2026-06-04",37.99,37.76,59000,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":772,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-03",38.24,38.34,37.95,-0.52,22800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":110,"percent_change":885,"volume":952,"transactions":9,"vwap":951},"2026-06-02",38.22,38.26,38.099998,38.15,71000,{"date":954,"open":950,"high":955,"low":950,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",38.36,38.32,0.26,0.68,182500,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",38.41,37.98,38.060001,-0.36,-0.94,112900,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":79,"volume":974,"transactions":9,"vwap":972},"2026-05-28",38.040001,38.51,38.42,0.13,166700,{"date":976,"open":977,"high":972,"low":309,"close":978,"change":834,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",38.4,38.29,-1.69,170700,{"date":982,"open":983,"high":984,"low":985,"close":983,"change":409,"percent_change":973,"volume":986,"transactions":9,"vwap":983},"2026-05-26",38.95,39.099998,38.7,52500,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":885,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-22",39.29,38.78,38.9,-1.12,39800,{"date":995,"open":24,"high":24,"low":996,"close":997,"change":463,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",39.09,39.34,0.23,22200,{"date":1001,"open":1002,"high":989,"low":1003,"close":1004,"change":80,"percent_change":735,"volume":1005,"transactions":9,"vwap":1004},"2026-05-20",39.14,39.02,39.25,45800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":734,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-19",39,39.37,38.88,39.11,0.31,38200,{"date":1015,"open":985,"high":1008,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",38.54,38.99,0.62,1.62,74400,{"date":1022,"open":970,"high":1023,"low":378,"close":1023,"change":110,"percent_change":885,"volume":1024,"transactions":9,"vwap":1023},"2026-05-15",38.37,79500,{"date":1026,"open":1027,"high":1028,"low":942,"close":1016,"change":190,"percent_change":409,"volume":1029,"transactions":9,"vwap":1016},"2026-05-14",38.47,38.58,42100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":545,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-13",38.13,38.57,38.09,38.52,0.76,131900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":150,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-12",38.12,38.48,37.97,38.23,0.1,37900,{"date":1047,"open":1048,"high":1023,"low":358,"close":1049,"change":1044,"percent_change":957,"volume":1050,"transactions":9,"vwap":1049},"2026-05-11",38.28,38.19,48100,{"date":1052,"open":381,"high":368,"low":381,"close":1034,"change":199,"percent_change":372,"volume":1053,"transactions":9,"vwap":1034},"2026-05-08",24100,{"date":1055,"open":955,"high":955,"low":1056,"close":1057,"change":508,"percent_change":1058,"volume":872,"transactions":9,"vwap":1057},"2026-05-07",37.62,37.77,-1.62,{"date":1060,"open":956,"high":1061,"low":1062,"close":1063,"change":508,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-06",38.6,38.14,38.39,-1.59,195000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":52,"percent_change":135,"volume":1072,"transactions":9,"vwap":1071},"2026-05-05",38.82,39.15,38.77,39.0099983,49400,{"date":1074,"open":985,"high":1075,"low":1076,"close":1077,"change":957,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-04",38.93,38.62,38.83,0.67,75100,{"date":1081,"open":1082,"high":1083,"low":1027,"close":1033,"change":555,"percent_change":555,"volume":1084,"transactions":9,"vwap":1033},"2026-05-01",38.67,38.76,74300,{"date":1086,"open":1049,"high":1087,"low":963,"close":1033,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1033},"2026-04-30",38.71,0.56,1.47,182400,{"date":1092,"open":970,"high":1093,"low":1094,"close":1095,"change":780,"percent_change":100,"volume":1096,"transactions":9,"vwap":1095},"2026-04-29",38.21,37.73,38.0099983,79000,{"date":1098,"open":1062,"high":1062,"low":1099,"close":370,"change":1044,"percent_change":1100,"volume":1101,"transactions":9,"vwap":370},"2026-04-28",37.74,0.27,43900,{"date":1103,"open":1104,"high":1040,"low":1056,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-27",38,37.71,-0.23,-0.61,760600,{"date":1110,"open":936,"high":1104,"low":1094,"close":1111,"change":418,"percent_change":352,"volume":1013,"transactions":9,"vwap":1111},"2026-04-24",37.94,{"date":1113,"open":368,"high":1114,"low":1115,"close":963,"change":884,"percent_change":1116,"volume":967,"transactions":9,"vwap":963},"2026-04-23",38.31,37.7,-0.42,{"date":1118,"open":1104,"high":1119,"low":1104,"close":1062,"change":135,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1062},"2026-04-22",38.35,1.22,100300,{"date":1123,"open":1124,"high":964,"low":1125,"close":1126,"change":1127,"percent_change":171,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",37.96,37.59,37.68,-0.27,99200,{"date":1130,"open":1131,"high":970,"low":1131,"close":943,"change":313,"percent_change":1132,"volume":1133,"transactions":9,"vwap":943},"2026-04-20",37.45,1.74,355100,{"date":1135,"open":1136,"high":1136,"low":278,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",37.8,37.3,-0.97,-2.53,292900,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":150,"percent_change":1044,"volume":1146,"transactions":9,"vwap":1145},"2026-04-16",38.64,38.18,38.27,93100,{"date":1148,"open":941,"high":956,"low":1104,"close":1043,"change":1149,"percent_change":71,"volume":1150,"transactions":9,"vwap":1043},"2026-04-15",0.08,139100,{"date":1152,"open":1083,"high":1083,"low":1032,"close":951,"change":766,"percent_change":1153,"volume":1154,"transactions":9,"vwap":951},"2026-04-14",-1.95,217800,{"date":1156,"open":1087,"high":1157,"low":962,"close":1158,"change":1159,"percent_change":714,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",38.96,38.91,0.57,108900,{"date":1162,"open":1163,"high":1077,"low":1144,"close":942,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":942},"2026-04-10",38.5,-0.47,-1.21,329900,{"date":1168,"open":1169,"high":1170,"low":1016,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-09",38.65,38.92,38.81,0.73,1.92,95700,{"date":1176,"open":1177,"high":1040,"low":899,"close":1178,"change":211,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-08",37.63,38.080002,-1.32,135200,{"date":1182,"open":1183,"high":1061,"low":1034,"close":1184,"change":957,"percent_change":958,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",38.33,38.59,54300,{"date":1187,"open":1062,"high":1188,"low":1189,"close":1183,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-04-06",38.38,37.92,0.44,1.16,93000,{"date":1194,"open":399,"high":963,"low":1195,"close":379,"change":1196,"percent_change":545,"volume":1197,"transactions":9,"vwap":379},"2026-04-02",37.07,0.11,92300,{"date":1199,"open":371,"high":371,"low":923,"close":915,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":915},"2026-04-01",-0.43,-1.13,316800,{"date":1204,"open":1057,"high":1093,"low":349,"close":1093,"change":200,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1093},"2026-03-31",2.44,148600,{"date":1208,"open":1209,"high":349,"low":1210,"close":1137,"change":116,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1137},"2026-03-30",36.93,36.7,3.32,1375300,{"date":1214,"open":238,"high":1215,"low":1216,"close":1217,"change":418,"percent_change":352,"volume":1218,"transactions":9,"vwap":1217},"2026-03-27",36.42,36.060001,36.099998,104800,{"date":1220,"open":1221,"high":486,"low":1222,"close":1223,"change":272,"percent_change":834,"volume":1224,"transactions":9,"vwap":1223},"2026-03-26",36.38,36.12,36.14,101400,{"date":1226,"open":1227,"high":1228,"low":554,"close":1221,"change":735,"percent_change":174,"volume":1229,"transactions":9,"vwap":1221},"2026-03-25",35.88,36.46,115300,{"date":1231,"open":1232,"high":1233,"low":1232,"close":544,"change":426,"percent_change":1234,"volume":1235,"transactions":9,"vwap":544},"2026-03-24",35.59,36.080002,0.78,123800,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-23",36,35.15,35.74,-1.02,-2.77,343900,{"date":1245,"open":299,"high":1246,"low":488,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-20",37.23,36.76,-0.91,-2.42,385500,{"date":1252,"open":1253,"high":1094,"low":1254,"close":1255,"change":958,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",37.029999,36.94,37.67,1.84,258500,{"date":1259,"open":1209,"high":443,"low":1260,"close":1261,"change":755,"percent_change":526,"volume":1262,"transactions":9,"vwap":1261},"2026-03-18",36.91,36.99,244100,{"date":1264,"open":1265,"high":1266,"low":271,"close":894,"change":333,"percent_change":1267,"volume":1268,"transactions":9,"vwap":894},"2026-03-17",36.71,36.88,1.02,119200,{"date":1270,"open":248,"high":1271,"low":1272,"close":1273,"change":1172,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-16",36.53,36.049999,36.43,2.04,71600,{"date":1277,"open":1221,"high":1221,"low":188,"close":1278,"change":1200,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-13",35.7,-1.19,143400,{"date":1282,"open":1283,"high":247,"low":1284,"close":1285,"change":1286,"percent_change":116,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",35.9,35.61,36.13,0.43,365000,{"date":1289,"open":610,"high":876,"low":870,"close":1278,"change":79,"percent_change":865,"volume":1290,"transactions":9,"vwap":1278},"2026-03-11",130100,{"date":1292,"open":1293,"high":18,"low":1294,"close":219,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":219},"2026-03-10",35.78,35.2,-0.35,-0.98,224900,{"date":1299,"open":187,"high":1300,"low":1301,"close":876,"change":262,"percent_change":1302,"volume":1303,"transactions":9,"vwap":876},"2026-03-09",35.97,35.11,-0.03,230400,{"date":1305,"open":17,"high":1306,"low":1307,"close":1308,"change":1100,"percent_change":1036,"volume":1309,"transactions":9,"vwap":1308},"2026-03-06",35.85,35.3,35.72,246400,{"date":1311,"open":862,"high":1308,"low":1312,"close":1313,"change":273,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-05",34.96,35.45,-1.8,311800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1217,"change":957,"percent_change":1172,"volume":1321,"transactions":9,"vwap":1217},"2026-03-04",35.81,36.23,35.32,434500,{"date":1323,"open":197,"high":1324,"low":1325,"close":1326,"change":1127,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-03",36.79,34.58,35.84,-0.75,745500,{"date":1330,"open":1331,"high":257,"low":542,"close":543,"change":79,"percent_change":1332,"volume":1333,"transactions":9,"vwap":543},"2026-03-02",35.96,0.95,49000,{"date":1335,"open":217,"high":1326,"low":20,"close":562,"change":1012,"percent_change":45,"volume":1336,"transactions":9,"vwap":562},"2026-02-27",17900,{"date":1338,"open":848,"high":610,"low":848,"close":610,"change":262,"percent_change":1302,"volume":1339,"transactions":9,"vwap":610},"2026-02-26",14000,{"date":1341,"open":189,"high":1342,"low":1343,"close":1344,"change":1149,"percent_change":998,"volume":1345,"transactions":9,"vwap":1344},"2026-02-25",35.56,35.080002,35.47,9000,{"date":1347,"open":590,"high":19,"low":1348,"close":19,"change":998,"percent_change":313,"volume":1349,"transactions":9,"vwap":19},"2026-02-24",34.94,21900,{"date":1351,"open":856,"high":189,"low":1352,"close":206,"change":1295,"percent_change":1353,"volume":1354,"transactions":9,"vwap":206},"2026-02-23",35.029999,-0.99,22100,{"date":1356,"open":1343,"high":552,"low":1357,"close":570,"change":100,"percent_change":1358,"volume":1359,"transactions":9,"vwap":570},"2026-02-20",34.99,1.52,25700,{"date":1361,"open":632,"high":1362,"low":1363,"close":1364,"change":262,"percent_change":1302,"volume":1365,"transactions":9,"vwap":1364},"2026-02-19",35.040001,34.84,34.98,16400,{"date":1367,"open":1368,"high":197,"low":1369,"close":1357,"change":526,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1357},"2026-02-18",34.69,34.47,1.51,110300,{"date":1373,"open":1374,"high":667,"low":1375,"close":1369,"change":262,"percent_change":1302,"volume":1376,"transactions":9,"vwap":1369},"2026-02-17",34.25,33.93,15600,{"date":1378,"open":657,"high":1379,"low":1380,"close":1381,"change":780,"percent_change":756,"volume":1382,"transactions":9,"vwap":1381},"2026-02-13",34.55,34.14,34.48,11800,{"date":1384,"open":1385,"high":1385,"low":651,"close":657,"change":22,"percent_change":1296,"volume":1386,"transactions":9,"vwap":657},"2026-02-12",34.91,14500,{"date":1388,"open":1389,"high":1390,"low":839,"close":1389,"change":734,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-11",34.62,34.76,0.35,16000,{"date":1394,"open":1325,"high":1325,"low":842,"close":666,"change":80,"percent_change":382,"volume":1395,"transactions":9,"vwap":666},"2026-02-10",16300,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":157,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-09",33.81,34.36,1.63,9600,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1398,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1398},"2026-02-06",33.42,33.84,1.59,4.93,11900,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":885,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-05",32.94,32.22,-1.35,8700,{"date":1416,"open":1417,"high":1417,"low":764,"close":798,"change":342,"percent_change":1418,"volume":1419,"transactions":9,"vwap":798},"2026-02-04",32.9,-0.88,7900,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1190,"percent_change":634,"volume":1424,"transactions":9,"vwap":1423},"2026-02-03",32.5,32.95,16600,{"date":1426,"open":1422,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":436,"volume":1431,"transactions":9,"vwap":1429},"2026-02-02",32.55,32.26,32.51,-0.09,23500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":944,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-30",33.11,32.6,-1.57,14700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":735,"percent_change":383,"volume":1444,"transactions":9,"vwap":1443},"2026-01-29",33.13,33.24,32.62,33.12,22700,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":555,"percent_change":555,"volume":1450,"transactions":9,"vwap":1449},"2026-01-28",32.92,32.48,32.76,20200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1449,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1449},"2026-01-27",32.53,32.82,32.42,0.71,2.22,26100,{"date":1460,"open":817,"high":1461,"low":817,"close":1462,"change":1044,"percent_change":1012,"volume":1376,"transactions":9,"vwap":1462},"2026-01-26",32.099998,32.049999,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1190,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-23",31.97,31.69,31.95,1.4,18200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":418,"percent_change":613,"volume":1476,"transactions":9,"vwap":1475},"2026-01-22",31.62,31.68,31.37,31.51,65400,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":781,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-21",31.040001,31.6,31.55,1.97,13700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":342,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-20",31.08,31.2,30.89,30.94,-0.93,14300,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":518,"percent_change":1406,"volume":1497,"transactions":9,"vwap":1496},"2026-01-16",30.58,31.28,31.23,9900,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":240,"percent_change":884,"volume":1503,"transactions":9,"vwap":1502},"2026-01-15",30.82,30.62,30.74,4800,{"date":1505,"open":1502,"high":1506,"low":1502,"close":1507,"change":818,"percent_change":526,"volume":1508,"transactions":9,"vwap":1507},"2026-01-14",31.02,30.79,8500,{"date":1510,"open":1511,"high":1500,"low":1511,"close":1512,"change":926,"percent_change":998,"volume":1513,"transactions":9,"vwap":1512},"2026-01-13",30.52,30.63,16200,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":755,"percent_change":1519,"volume":1401,"transactions":9,"vwap":1518},"2026-01-12",30.15,30.64,30.56,0.63,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1044,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-09",29.97,30.44,30.37,0.33,15200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":105,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-08",29.82,30.27,29.81,0.8,9100,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":473,"percent_change":282,"volume":1539,"transactions":9,"vwap":1538},"2026-01-07",30.26,29.92,30.030001,19100,{"date":1541,"open":1542,"high":1511,"low":1543,"close":1544,"change":150,"percent_change":973,"volume":1545,"transactions":9,"vwap":1544},"2026-01-06",30.33,30.18,30.29,8100,{"date":1547,"open":1516,"high":1548,"low":1549,"close":1550,"change":884,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-05",30.34,29.93,30.25,-0.53,15400,{"date":1554,"open":1548,"high":1518,"low":1530,"close":1555,"change":333,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-02",30.41,1.23,14200,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":110,"percent_change":810,"volume":1563,"transactions":9,"vwap":1562},"2025-12-31",30.1,30.01,30.040001,3000,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":703,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-30",30.14,30.39,30.21,-0.82,12600,{"date":1572,"open":1573,"high":1494,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-29",30.42,30.36,30.46,0.01,0.03,21000,{"date":1580,"open":1523,"high":1581,"low":1544,"close":1582,"change":409,"percent_change":818,"volume":1583,"transactions":9,"vwap":1582},"2025-12-26",30.5,30.45,16500,{"date":1585,"open":1555,"high":1555,"low":1544,"close":1586,"change":80,"percent_change":135,"volume":1587,"transactions":9,"vwap":1586},"2025-12-24",30.4,1700,{"date":1589,"open":1560,"high":1536,"low":1562,"close":1536,"change":1012,"percent_change":1590,"volume":1563,"transactions":9,"vwap":1536},"2025-12-23",1.04,{"date":1592,"open":1537,"high":1522,"low":1593,"close":1594,"change":780,"percent_change":1078,"volume":1595,"transactions":9,"vwap":1594},"2025-12-22",29.88,29.95,4400,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":105,"percent_change":546,"volume":1600,"transactions":9,"vwap":1599},"2025-12-19",29.89,29.75,3200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":105,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-18",29.54,29.59,29.46,29.51,0.82,4500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":272,"volume":1615,"transactions":9,"vwap":1613},"2025-12-17",29.34,29.42,29.27,-0.07,4200,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1611,"change":1106,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1611},"2025-12-16",29.41,29.31,-0.78,3400,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":52,"percent_change":781,"volume":1627,"transactions":9,"vwap":1626},"2025-12-15",29.53,29.64,29.57,5200,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":436,"percent_change":966,"volume":1608,"transactions":9,"vwap":1632},"2025-12-12",29.72,29.33,29.39,{"date":1634,"open":1625,"high":1635,"low":1636,"close":1637,"change":1196,"percent_change":333,"volume":1638,"transactions":9,"vwap":1637},"2025-12-11",29.79,29.62,29.67,4900,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":818,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-10",29.23,29.56,0.54,2700,{"date":1646,"open":1647,"high":1624,"low":1611,"close":1648,"change":1302,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-09",29.5,29.4,-0.1,8300,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":94,"volume":1657,"transactions":9,"vwap":1655},"2025-12-08",29.45,29.29,29.43,0.15,5900,{"date":1659,"open":1655,"high":1653,"low":1660,"close":1661,"change":555,"percent_change":555,"volume":1608,"transactions":9,"vwap":1661},"2025-12-05",29.25,29.28,{"date":1663,"open":1664,"high":1611,"low":1661,"close":1661,"change":150,"percent_change":80,"volume":1665,"transactions":9,"vwap":1661},"2025-12-04",29.32,1900,{"date":1667,"open":1668,"high":1631,"low":1668,"close":1669,"change":584,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-03",29.18,29.24,1.32,6600,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":191,"percent_change":71,"volume":1677,"transactions":9,"vwap":1676},"2025-12-02",28.74,28.9,28.86,5100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":613,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-01",28.89,28.97,28.75,28.8,-0.45,12000,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-28",28.72,29.13,28.93,0.45,1.58,13900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":755,"percent_change":1078,"volume":1700,"transactions":9,"vwap":1699},"2025-11-26",28.32,28.55,28.3,28.48,77100,{"date":1702,"open":1703,"high":1698,"low":1703,"close":1704,"change":199,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-25",28.030001,28.29,1.14,6200,{"date":1708,"open":1709,"high":1703,"low":25,"close":1710,"change":613,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-24",27.99,27.97,-0.46,7000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":52,"percent_change":480,"volume":1719,"transactions":9,"vwap":1718},"2025-11-21",27.95,28.19,27.85,28.1,5500,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1106,"percent_change":1569,"volume":1724,"transactions":9,"vwap":1723},"2025-11-20",28.61,27.92,7700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-19",28.2,28.42,28.049999,28.15,-0.5,-1.75,6800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":591,"percent_change":834,"volume":1382,"transactions":9,"vwap":1739},"2025-11-18",28.6,28.68,28.26,28.65,{"date":1741,"open":1742,"high":1743,"low":1688,"close":1744,"change":1106,"percent_change":1745,"volume":1503,"transactions":9,"vwap":1744},"2025-11-17",28.78,29.1,28.84,-0.79,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":241,"percent_change":851,"volume":1650,"transactions":9,"vwap":1751},"2025-11-14",28.87,29.16,28.85,29.07,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":150,"percent_change":80,"volume":1758,"transactions":9,"vwap":1757},"2025-11-13",29.48,29.68,29.17,29.21,12500,{"date":1760,"open":1613,"high":1613,"low":1761,"close":1756,"change":1649,"percent_change":22,"volume":1762,"transactions":9,"vwap":1756},"2025-11-12",29.040001,3100,{"date":1764,"open":1689,"high":1754,"low":1765,"close":1613,"change":1286,"percent_change":714,"volume":1483,"transactions":9,"vwap":1613},"2025-11-11",29.02,{"date":1767,"open":1748,"high":1768,"low":1769,"close":1744,"change":973,"percent_change":1691,"volume":1770,"transactions":9,"vwap":1744},"2025-11-10",29.030001,28.59,10600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":79,"percent_change":116,"volume":1777,"transactions":9,"vwap":1776},"2025-11-07",28.62,28.81,28.44,28.71,7200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":843,"percent_change":323,"volume":1784,"transactions":9,"vwap":1783},"2025-11-06",28.47,28.5,28.28,28.37,3800,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1769,"change":818,"percent_change":1088,"volume":1789,"transactions":9,"vwap":1769},"2025-11-05",28.51,28.66,2400,{"date":1791,"open":1787,"high":1697,"low":1792,"close":1793,"change":857,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-04",28.41,28.43,-2.17,3600,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":545,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-03",28.76,29.08,29.059999,1.01,3900,{"date":1804,"open":1805,"high":1765,"low":1806,"close":1806,"change":281,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-31",29,28.77,-1.1,10500,{"date":1810,"open":1757,"high":1669,"low":1811,"close":1812,"change":834,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-30",28.95,29.09,-2.22,10000,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1599,"change":1044,"percent_change":79,"volume":1414,"transactions":9,"vwap":1599},"2025-10-29",30,29.7,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1807,"volume":1825,"transactions":9,"vwap":1823},"2025-10-28",29.6,30.07,29.65,-0.33,12900,{"date":1827,"open":1828,"high":1828,"low":1642,"close":1829,"change":545,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-27",30.47,29.98,0.98,20100,{"date":1833,"open":1755,"high":1560,"low":1834,"close":1835,"change":1116,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-24",29.55,29.69,-1.39,14800,{"date":1839,"open":1840,"high":1841,"low":1835,"close":1842,"change":1036,"percent_change":1843,"volume":1491,"transactions":9,"vwap":1842},"2025-10-23",29.77,30.28,30.11,2.59,{"date":1845,"open":1754,"high":1604,"low":1743,"close":1846,"change":1649,"percent_change":22,"volume":1847,"transactions":9,"vwap":1846},"2025-10-22",29.35,13300,{"date":1849,"open":1850,"high":1653,"low":1668,"close":1653,"change":613,"percent_change":885,"volume":1851,"transactions":9,"vwap":1653},"2025-10-21",29.44,4600,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":973,"percent_change":1190,"volume":1644,"transactions":9,"vwap":1855},"2025-10-20",29.26,29.58,{"date":1857,"open":1800,"high":1647,"low":1800,"close":1653,"change":1044,"percent_change":79,"volume":1503,"transactions":9,"vwap":1653},"2025-10-17",{"date":1859,"open":1754,"high":1860,"low":1660,"close":1846,"change":1614,"percent_change":272,"volume":866,"transactions":9,"vwap":1846},"2025-10-16",29.85,{"date":1862,"open":1549,"high":1549,"low":1660,"close":1612,"change":1656,"percent_change":94,"volume":1863,"transactions":9,"vwap":1612},"2025-10-15",800,{"date":1865,"open":1805,"high":1606,"low":1805,"close":1613,"change":281,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1613},"2025-10-14",-1.08,12200,{"date":1869,"open":1611,"high":1870,"low":1871,"close":1604,"change":100,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1604},"2025-10-13",29.9,29.3,1.82,15700,{"date":1875,"open":1840,"high":1840,"low":1805,"close":1800,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1800},"2025-10-10",-0.7,-2.35,11200,{"date":1880,"open":1881,"high":1881,"low":1626,"close":1882,"change":1295,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-09",30.17,29.76,-1.16,8800,{"date":1886,"open":1574,"high":1574,"low":1887,"close":1842,"change":191,"percent_change":780,"volume":1545,"transactions":9,"vwap":1842},"2025-10-08",29.99,{"date":1889,"open":1511,"high":1511,"low":1538,"close":1890,"change":454,"percent_change":1891,"volume":1802,"transactions":9,"vwap":1890},"2025-10-07",30.049999,-1.28,{"date":1893,"open":1550,"high":1894,"low":1550,"close":1523,"change":973,"percent_change":1286,"volume":1895,"transactions":9,"vwap":1523},"2025-10-06",30.73,5800,{"date":1897,"open":1898,"high":1898,"low":1561,"close":1899,"change":973,"percent_change":1286,"volume":1539,"transactions":9,"vwap":1899},"2025-10-03",30.51,30.31,{"date":1901,"open":1555,"high":1555,"low":1561,"close":1543,"change":1106,"percent_change":766,"volume":1902,"transactions":9,"vwap":1543},"2025-10-02",4300,{"date":1904,"open":1905,"high":1906,"low":1550,"close":1555,"change":780,"percent_change":37,"volume":1907,"transactions":9,"vwap":1555},"2025-10-01",30.77,30.78,7300,{"date":1909,"open":1910,"high":1550,"low":1911,"close":1568,"change":602,"percent_change":1614,"volume":1912,"transactions":9,"vwap":1568},"2025-09-30",30.09,29.83,12700,{"date":1914,"open":1550,"high":1915,"low":1870,"close":1916,"change":418,"percent_change":613,"volume":1917,"transactions":9,"vwap":1916},"2025-09-29",30.32,30.23,10400,{"date":1919,"open":1822,"high":1548,"low":1822,"close":1530,"change":735,"percent_change":116,"volume":1920,"transactions":9,"vwap":1530},"2025-09-26",19300,{"date":1922,"open":1562,"high":1916,"low":1882,"close":1923,"change":281,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-25",29.91,-1.06,7600,{"date":1927,"open":1548,"high":1548,"low":1842,"close":1916,"change":21,"percent_change":1928,"volume":1777,"transactions":9,"vwap":1916},"2025-09-24",-0.4,{"date":1930,"open":1931,"high":1932,"low":1516,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-23",30.38,30.53,30.35,0.25,0.83,6900,{"date":1938,"open":1562,"high":1939,"low":1562,"close":1560,"change":926,"percent_change":998,"volume":1940,"transactions":9,"vwap":1560},"2025-09-22",30.16,1300,{"date":1942,"open":1817,"high":1566,"low":1829,"close":1538,"change":1928,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1538},"2025-09-19",-1.31,9700,{"date":1946,"open":1931,"high":1523,"low":1548,"close":1947,"change":884,"percent_change":944,"volume":1948,"transactions":9,"vwap":1947},"2025-09-18",30.43,2800,{"date":1950,"open":1951,"high":1951,"low":1933,"close":1952,"change":909,"percent_change":251,"volume":1953,"transactions":9,"vwap":1952},"2025-09-17",30.97,30.59,5300,{"date":1955,"open":1479,"high":1479,"low":1894,"close":1502,"change":1044,"percent_change":1525,"volume":1600,"transactions":9,"vwap":1502},"2025-09-16",{"date":1957,"open":1958,"high":1959,"low":1511,"close":1517,"change":1934,"percent_change":1607,"volume":1960,"transactions":9,"vwap":1517},"2025-09-15",30.55,30.76,13600,{"date":1962,"open":1931,"high":1586,"low":1516,"close":1567,"change":191,"percent_change":780,"volume":1963,"transactions":9,"vwap":1567},"2025-09-12",4000,{"date":1965,"open":1817,"high":1966,"low":1817,"close":1542,"change":734,"percent_change":563,"volume":1967,"transactions":9,"vwap":1542},"2025-09-11",30.48,14600,{"date":1969,"open":1970,"high":1567,"low":1890,"close":1568,"change":1012,"percent_change":1590,"volume":1795,"transactions":9,"vwap":1568},"2025-09-10",30.2,{"date":1972,"open":1973,"high":1538,"low":1974,"close":1870,"change":71,"percent_change":1456,"volume":1884,"transactions":9,"vwap":1870},"2025-09-09",29.78,29.66,{"date":1976,"open":1625,"high":1973,"low":1625,"close":1835,"change":333,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1835},"2025-09-08",1.26,1600,{"date":1980,"open":1611,"high":1612,"low":1669,"close":1664,"change":973,"percent_change":1691,"volume":1345,"transactions":9,"vwap":1664},"2025-09-05",{"date":1982,"open":1983,"high":1632,"low":1983,"close":1984,"change":1649,"percent_change":22,"volume":1985,"transactions":9,"vwap":1984},"2025-09-04",29.15,29.19,13200,{"date":1987,"open":1648,"high":1612,"low":1988,"close":1654,"change":703,"percent_change":1989,"volume":1895,"transactions":9,"vwap":1654},"2025-09-03",29.12,-0.85,{"date":1991,"open":1749,"high":1630,"low":1749,"close":1603,"change":393,"percent_change":171,"volume":1570,"transactions":9,"vwap":1603},"2025-09-02",{"date":1993,"open":1624,"high":1994,"low":1647,"close":1599,"change":80,"percent_change":126,"volume":1867,"transactions":9,"vwap":1599},"2025-08-29",29.87,{"date":1996,"open":1882,"high":1882,"low":1654,"close":1997,"change":190,"percent_change":926,"volume":1998,"transactions":9,"vwap":1997},"2025-08-28",29.61,25300,{"date":2000,"open":1648,"high":1531,"low":1661,"close":1604,"change":602,"percent_change":1614,"volume":2001,"transactions":9,"vwap":1604},"2025-08-27",8200,{"date":2003,"open":1642,"high":1840,"low":1653,"close":1997,"change":418,"percent_change":613,"volume":1920,"transactions":9,"vwap":1997},"2025-08-26",{"date":2005,"open":1818,"high":1860,"low":2006,"close":1823,"change":110,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1823},"2025-08-25",29.36,-0.57,16700,{"date":2010,"open":1604,"high":1923,"low":1626,"close":1529,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1529},"2025-08-22",0.42,1.43,10300,{"date":2015,"open":1871,"high":1821,"low":1669,"close":1648,"change":1934,"percent_change":623,"volume":1638,"transactions":9,"vwap":1648},"2025-08-21",{"date":2017,"open":2018,"high":1660,"low":1676,"close":1983,"change":1286,"percent_change":684,"volume":2019,"transactions":9,"vwap":1983},"2025-08-20",28.94,4700,{"date":2021,"open":1690,"high":1761,"low":1688,"close":1688,"change":473,"percent_change":2022,"volume":1595,"transactions":9,"vwap":1688},"2025-08-19",-0.9,{"date":2024,"open":1680,"high":2025,"low":1680,"close":2026,"change":909,"percent_change":211,"volume":1963,"transactions":9,"vwap":2026},"2025-08-18",29.11,28.98,{"date":2028,"open":1799,"high":1654,"low":2029,"close":1689,"change":1656,"percent_change":526,"volume":2030,"transactions":9,"vwap":1689},"2025-08-15",28.96,2500,{"date":2032,"open":1683,"high":1854,"low":1683,"close":2026,"change":190,"percent_change":926,"volume":1608,"transactions":9,"vwap":2026},"2025-08-14",{"date":2034,"open":2035,"high":2036,"low":1682,"close":2029,"change":1577,"percent_change":1044,"volume":1998,"transactions":9,"vwap":2029},"2025-08-13",29.14,29.2,{"date":2038,"open":2039,"high":2025,"low":1736,"close":1690,"change":563,"percent_change":1468,"volume":2040,"transactions":9,"vwap":1690},"2025-08-12",29.01,11100,{"date":2042,"open":1736,"high":1788,"low":2043,"close":2043,"change":884,"percent_change":810,"volume":2044,"transactions":9,"vwap":2043},"2025-08-11",28.53,3300,{"date":2046,"open":2047,"high":2039,"low":2048,"close":2049,"change":843,"percent_change":766,"volume":2044,"transactions":9,"vwap":2049},"2025-08-08",28.82,28.67,28.69,{"date":2051,"open":2052,"high":2052,"low":1806,"close":2053,"change":973,"percent_change":1691,"volume":1608,"transactions":9,"vwap":2053},"2025-08-07",29.049999,28.91,{"date":2055,"open":1683,"high":1811,"low":1737,"close":1742,"change":926,"percent_change":105,"volume":1545,"transactions":9,"vwap":1742},"2025-08-06",{"date":2057,"open":1674,"high":2058,"low":1722,"close":1776,"change":150,"percent_change":80,"volume":2059,"transactions":9,"vwap":1776},"2025-08-05",28.88,8000,{"date":2061,"open":2062,"high":2063,"low":1780,"close":2048,"change":755,"percent_change":1078,"volume":2064,"transactions":9,"vwap":2048},"2025-08-04",28.49,28.73,8400,{"date":2066,"open":1739,"high":1739,"low":2067,"close":1699,"change":602,"percent_change":1614,"volume":1595,"transactions":9,"vwap":1699},"2025-08-01",28.21,{"date":2069,"open":2070,"high":1688,"low":1738,"close":1781,"change":150,"percent_change":80,"volume":2071,"transactions":9,"vwap":1781},"2025-07-31",28.45,16800,{"date":2073,"open":1787,"high":2063,"low":2074,"close":2075,"change":766,"percent_change":2076,"volume":1831,"transactions":9,"vwap":2075},"2025-07-30",28.24,28.46,-2.6,{"date":2078,"open":1761,"high":1654,"low":2063,"close":2079,"change":463,"percent_change":1012,"volume":1985,"transactions":9,"vwap":2079},"2025-07-29",29.22,{"date":2081,"open":1664,"high":1664,"low":1750,"close":1689,"change":240,"percent_change":110,"volume":2082,"transactions":9,"vwap":1689},"2025-07-28",7500,{"date":2084,"open":2052,"high":1854,"low":2085,"close":1668,"change":262,"percent_change":1302,"volume":1005,"transactions":9,"vwap":1668},"2025-07-25",28.63,{"date":2087,"open":1846,"high":1603,"low":2035,"close":1984,"change":909,"percent_change":211,"volume":2088,"transactions":9,"vwap":1984},"2025-07-24",18500,{"date":2090,"open":1689,"high":1846,"low":1811,"close":1611,"change":536,"percent_change":634,"volume":2091,"transactions":9,"vwap":1611},"2025-07-23",10900,{"date":2093,"open":2029,"high":1984,"low":1736,"close":1811,"change":1100,"percent_change":2094,"volume":1967,"transactions":9,"vwap":1811},"2025-07-22",0.94,{"date":2096,"open":2097,"high":1690,"low":2097,"close":1737,"change":80,"percent_change":518,"volume":1600,"transactions":9,"vwap":1737},"2025-07-21",28.54,{"date":2099,"open":2049,"high":2100,"low":2097,"close":2097,"change":1576,"percent_change":150,"volume":2101,"transactions":9,"vwap":2097},"2025-07-18",28.79,6000,{"date":2103,"open":2104,"high":2043,"low":2105,"close":2043,"change":240,"percent_change":110,"volume":1638,"transactions":9,"vwap":2043},"2025-07-17",28.52,28.33,{"date":2107,"open":2097,"high":1788,"low":1696,"close":2108,"change":843,"percent_change":766,"volume":2082,"transactions":9,"vwap":2108},"2025-07-16",28.58,{"date":2110,"open":1805,"high":1761,"low":2111,"close":1683,"change":251,"percent_change":2112,"volume":1712,"transactions":9,"vwap":1683},"2025-07-15",28.57,-1.67,{"date":2114,"open":2115,"high":2115,"low":1689,"close":1654,"change":973,"percent_change":1691,"volume":1777,"transactions":9,"vwap":1654},"2025-07-14",29.84,{"date":2117,"open":1799,"high":1619,"low":2052,"close":1749,"change":342,"percent_change":1296,"volume":2118,"transactions":9,"vwap":1749},"2025-07-11",4100,{"date":2120,"open":1648,"high":1653,"low":1756,"close":1653,"change":734,"percent_change":382,"volume":1657,"transactions":9,"vwap":1653},"2025-07-10",{"date":2122,"open":2123,"high":2123,"low":1761,"close":1631,"change":1295,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1631},"2025-07-09",29.71,-1.18,9500,{"date":2127,"open":1648,"high":2128,"low":1648,"close":1755,"change":166,"percent_change":2129,"volume":1483,"transactions":9,"vwap":1755},"2025-07-08",29.73,1.64,{"date":2131,"open":1834,"high":1630,"low":2025,"close":2036,"change":1295,"percent_change":2124,"volume":2132,"transactions":9,"vwap":2036},"2025-07-07",25000,{"date":2134,"open":2135,"high":1818,"low":2135,"close":1834,"change":52,"percent_change":781,"volume":2071,"transactions":9,"vwap":1834},"2025-07-03",29.37,{"date":2137,"open":1689,"high":2135,"low":1799,"close":2135,"change":199,"percent_change":383,"volume":1777,"transactions":9,"vwap":2135},"2025-07-02",{"date":2139,"open":1675,"high":1654,"low":1774,"close":2052,"change":772,"percent_change":889,"volume":2140,"transactions":9,"vwap":2052},"2025-07-01",2600,{"date":2142,"open":1654,"high":2135,"low":2052,"close":1660,"change":734,"percent_change":382,"volume":2143,"transactions":9,"vwap":1660},"2025-06-30",10100,{"date":2145,"open":1749,"high":1846,"low":1690,"close":1689,"change":1824,"percent_change":992,"volume":1953,"transactions":9,"vwap":1689},"2025-06-27",{"date":2147,"open":2079,"high":1603,"low":2025,"close":1605,"change":1100,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1605},"2025-06-26",0.92,201000,{"date":2151,"open":2039,"high":2006,"low":2039,"close":1984,"change":393,"percent_change":171,"volume":2152,"transactions":9,"vwap":1984},"2025-06-25",18000,{"date":2154,"open":1632,"high":1973,"low":1871,"close":1648,"change":2155,"percent_change":1891,"volume":2156,"transactions":9,"vwap":1648},"2025-06-24",-0.38,28800,{"date":2158,"open":1997,"high":2159,"low":1997,"close":1973,"change":110,"percent_change":2007,"volume":2160,"transactions":9,"vwap":1973},"2025-06-23",30.24,11000,{"date":2162,"open":1550,"high":1530,"low":1594,"close":1594,"change":251,"percent_change":2163,"volume":1029,"transactions":9,"vwap":1594},"2025-06-20",-1.61,{"date":2165,"open":2166,"high":2166,"low":1573,"close":1523,"change":613,"percent_change":1200,"volume":1401,"transactions":9,"vwap":1523},"2025-06-18",31,{"date":2168,"open":2169,"high":2170,"low":1932,"close":2171,"change":884,"percent_change":944,"volume":1758,"transactions":9,"vwap":2171},"2025-06-17",30.65,30.92,30.57,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1894,"change":52,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1894},"2025-06-16",30.95,31.049999,30.6,0.59,15000,{"date":2180,"open":1494,"high":2181,"low":1915,"close":1958,"change":622,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1958},"2025-06-13",30.85,0.99,30900,{"date":2185,"open":2186,"high":1932,"low":2187,"close":1550,"change":126,"percent_change":1692,"volume":1920,"transactions":9,"vwap":1550},"2025-06-12",30.059999,30.02,{"date":2189,"open":1923,"high":1594,"low":1997,"close":1973,"change":818,"percent_change":1643,"volume":2190,"transactions":9,"vwap":1973},"2025-06-11",10700,{"date":2192,"open":1630,"high":2193,"low":2006,"close":1636,"change":191,"percent_change":780,"volume":2194,"transactions":9,"vwap":1636},"2025-06-10",29.86,9200,{"date":2196,"open":1660,"high":1626,"low":1743,"close":1642,"change":1100,"percent_change":2148,"volume":2197,"transactions":9,"vwap":1642},"2025-06-09",9400,{"date":2199,"open":1618,"high":1850,"low":1689,"close":1654,"change":191,"percent_change":71,"volume":1953,"transactions":9,"vwap":1654},"2025-06-06",{"date":2201,"open":2035,"high":1653,"low":2035,"close":1641,"change":71,"percent_change":2202,"volume":1907,"transactions":9,"vwap":1641},"2025-06-05",0.72,{"date":2204,"open":1983,"high":1749,"low":1806,"close":1765,"change":1656,"percent_change":526,"volume":1414,"transactions":9,"vwap":1765},"2025-06-04",{"date":2206,"open":2025,"high":1984,"low":2207,"close":1748,"change":22,"percent_change":1883,"volume":2208,"transactions":9,"vwap":1748},"2025-06-03",28.7,60900,{"date":2210,"open":2049,"high":1648,"low":2049,"close":1757,"change":902,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1757},"2025-06-02",2.46,20700,{"date":2214,"open":1697,"high":2049,"low":2105,"close":1787,"change":210,"percent_change":857,"volume":1419,"transactions":9,"vwap":1787},"2025-05-30",{"date":2216,"open":1806,"high":1680,"low":1781,"close":2049,"change":1302,"percent_change":1649,"volume":2197,"transactions":9,"vwap":2049},"2025-05-29",{"date":2218,"open":2053,"high":2053,"low":2219,"close":1688,"change":917,"percent_change":2220,"volume":1657,"transactions":9,"vwap":1688},"2025-05-28",28.64,-1.03,{"date":2222,"open":1743,"high":1743,"low":1750,"close":1765,"change":333,"percent_change":2223,"volume":1789,"transactions":9,"vwap":1765},"2025-05-27",1.29,{"date":2225,"open":2226,"high":1811,"low":2227,"close":1739,"change":80,"percent_change":518,"volume":2228,"transactions":9,"vwap":1739},"2025-05-23",28.34,28.31,9800,{"date":2230,"open":1781,"high":2097,"low":2231,"close":1787,"change":110,"percent_change":229,"volume":2232,"transactions":9,"vwap":1787},"2025-05-22",28.07,13800,{"date":2234,"open":1761,"high":1661,"low":2097,"close":1737,"change":1656,"percent_change":100,"volume":1392,"transactions":9,"vwap":1737},"2025-05-21",{"date":2236,"open":1782,"high":2043,"low":2237,"close":2043,"change":1012,"percent_change":383,"volume":2238,"transactions":9,"vwap":2043},"2025-05-20",28.01,6400,{"date":2240,"open":1727,"high":1783,"low":2241,"close":2242,"change":1302,"percent_change":352,"volume":1802,"transactions":9,"vwap":2242},"2025-05-19",28.02,28.22,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":526,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-05-16",28.17,28.25,27.93,1.88,6300,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":1012,"percent_change":564,"volume":1762,"transactions":9,"vwap":2253},"2025-05-15",27.44,27.73,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":262,"percent_change":418,"volume":2259,"transactions":9,"vwap":2258},"2025-05-14",27.5,27.94,27.42,16900,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":80,"percent_change":94,"volume":2265,"transactions":9,"vwap":2264},"2025-05-13",27.51,27.21,27.43,3500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1149,"percent_change":545,"volume":2272,"transactions":9,"vwap":2271},"2025-05-12",27.1,27.32,26.96,27.29,11700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2263,"change":150,"percent_change":1656,"volume":2278,"transactions":9,"vwap":2263},"2025-05-09",27.22,27.4,26.94,65500,{"date":2280,"open":2281,"high":2276,"low":2281,"close":2282,"change":392,"percent_change":342,"volume":1733,"transactions":9,"vwap":2282},"2025-05-08",27.030001,27.17,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":926,"percent_change":957,"volume":2289,"transactions":9,"vwap":2288},"2025-05-07",27.31,27.47,27.12,27.25,6100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":262,"percent_change":418,"volume":2194,"transactions":9,"vwap":2295},"2025-05-06",27.01,27.3,26.99,27.18,{"date":2297,"open":2298,"high":2293,"low":2299,"close":2300,"change":150,"percent_change":1656,"volume":2301,"transactions":9,"vwap":2300},"2025-05-05",27.02,26.97,27.19,20300,{"date":2303,"open":2304,"high":2293,"low":2305,"close":2306,"change":2177,"percent_change":1457,"volume":2307,"transactions":9,"vwap":2306},"2025-05-02",27.13,26.85,27.15,8600,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":272,"percent_change":2022,"volume":1795,"transactions":9,"vwap":2312},"2025-05-01",26.82,26.45,26.56,{"date":2314,"open":2315,"high":2277,"low":2316,"close":2317,"change":463,"percent_change":79,"volume":2318,"transactions":9,"vwap":2317},"2025-04-30",26.77,26.51,26.8,13400,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":199,"percent_change":2324,"volume":2019,"transactions":9,"vwap":2323},"2025-04-29",26.75,26.4,26.71,1.21,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":957,"percent_change":174,"volume":1595,"transactions":9,"vwap":2329},"2025-04-28",26.08,26.49,26.39,{"date":2331,"open":2332,"high":2333,"low":177,"close":2334,"change":909,"percent_change":2007,"volume":2335,"transactions":9,"vwap":2334},"2025-04-25",26.28,26.3,26.13,3700,{"date":181,"open":2337,"high":2338,"low":2339,"close":2332,"change":818,"percent_change":781,"volume":1437,"transactions":9,"vwap":2332},26.12,26.42,26.09]