[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUR":3,"homepage-market-summary":29,"stock-historical-TUR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUR","2026-10-08",{"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 Turkey ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8261,0.958336,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.91,33.69,34.03,33.85,0.06,0.18,102937.243422,43.98,31.72,244975.99466980158,17.9,4664,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},29.64,213993,78107350.65679,8.76,"2025-04-29",[184,187,197,208,219,229,239,249,260,271,282,293,304,315,326,335,346,357,367,378,388,399,409,420,431,441,452,463,474,484,492,501,512,519,529,538,549,559,569,579,588,598,606,615,624,634,644,655,666,675,684,693,702,711,721,730,739,748,757,765,775,783,791,801,809,814,818,825,829,835,842,848,855,859,866,873,881,889,897,904,908,915,921,928,935,940,948,955,958,963,969,973,979,985,991,996,1000,1008,1014,1019,1026,1035,1042,1050,1059,1065,1072,1077,1085,1093,1101,1108,1114,1123,1131,1139,1146,1153,1160,1168,1174,1182,1187,1194,1201,1208,1216,1224,1231,1236,1240,1244,1249,1254,1258,1265,1273,1278,1285,1289,1292,1297,1302,1307,1312,1317,1320,1323,1329,1333,1341,1346,1350,1356,1360,1367,1373,1379,1386,1390,1397,1404,1409,1414,1418,1424,1430,1435,1442,1449,1454,1460,1464,1469,1475,1481,1488,1491,1496,1500,1503,1509,1513,1517,1524,1529,1533,1539,1546,1553,1559,1568,1575,1581,1588,1595,1600,1606,1610,1613,1619,1626,1631,1636,1640,1647,1655,1660,1664,1669,1673,1676,1683,1690,1695,1701,1710,1717,1724,1731,1740,1746,1751,1757,1763,1770,1777,1783,1788,1795,1799,1803,1809,1816,1822,1828,1833,1837,1841,1844,1849,1855,1862,1868,1876,1883,1890,1896,1901,1906,1909,1915,1919,1923,1926,1931,1937,1943,1949,1953,1958,1962,1967,1974,1981,1987,1994,1997,2000,2005,2012,2017,2023,2028,2032,2038,2043,2046,2052,2057,2061,2066,2072,2078,2085,2091,2096,2101,2106,2109,2112,2115,2120,2124,2129,2134,2137,2141,2146,2151,2154,2157,2160,2166,2171,2174,2177,2182,2186,2191,2197,2203,2209,2213,2217,2221,2226,2232,2239,2244,2247,2251,2255,2262,2270,2278,2283,2291,2297,2303,2310,2317,2323,2330,2337,2342,2349,2354,2360,2366,2373,2380,2387,2393,2399,2405,2410,2417,2424,2430,2436,2440,2444,2448,2453,2458,2465,2470,2476,2480,2485,2488,2495,2499,2506],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},868,33.8702,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",33.73,33.89,33.65,-0.62,-1.8,75123.366192,1035,33.8046,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",34.46,34.545,34.385,34.47,-0.26,-0.75,146730.342044,1183,34.4863,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",34.77,34.89,34.53,34.73,0.45,1.31,144223.452617,1698,34.7151,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",34.67,34.23,34.28,-0.12,-0.35,111127.029878,1170,34.3871,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",34.78,34.35,34.4,0.6,1.78,226691.910356,2976,34.4896,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",33.99,34.22,33.8,-0.95,-2.73,475864.434685,3144,33.9736,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",34.85,35,34.65,34.75,-0.69,-1.95,214997.672518,2588,34.7957,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",35.52,35.63,35.38,35.44,-0.94,-2.58,358794.998074,3573,35.5205,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",36.36,36.47,36.22,36.38,-0.21,-0.57,261762.779373,2328,36.3619,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",36.74,36.8,36.35,36.59,-0.9,-2.4,124503.31438,1187,36.545,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",37.89,37.9099,37.44,37.49,0.14,0.37,127022.272599,1424,37.5879,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",37.41,37.47,37.29,37.35,-0.29,-0.77,124492.733808,1242,37.3774,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",37.55,37.73,37.39,37.64,0.36,0.97,85253.680021,1333,37.5322,{"date":327,"open":328,"high":319,"low":329,"close":330,"change":157,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",37.2,37.07,37.28,-1.11,188346.03725,1891,37.2308,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",37.56,37.91,37.48,37.7,1.52,4.2,530343.642015,3161,37.6845,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",36.54,36.7,35.98,36.18,-2.56,-6.61,800787.81743,6625,36.3998,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",39.06,38.7001,38.74,-1.03,-2.59,107267.492604,915,38.8463,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",39.91,39.9496,39.655,39.77,-0.67,-1.66,94846.332426,872,39.781,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":300,"volume":385,"transactions":386,"vwap":387},"2026-09-11",40.35,40.67,40.32,40.44,0.15,81777.137706,654,40.4349,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",40.08,40.4383,40.0794,40.29,-0.49,-1.2,60789.222641,674,40.2639,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":116,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",40.8,41.14,40.72,40.78,0.77,110183.049287,1006,40.8865,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",39.59,40.53,39.49,40.47,1.24,3.16,213135.761623,1730,40.3534,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",39.16,39.3,39.121,39.23,0.25,0.64,140301.912785,1312,39.222,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":278,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",39.17,39.32,38.91,38.98,-1.44,640367.580272,4324,39.0863,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",39.56,39.74,39.47,39.55,-0.25,-0.63,209269.640359,2295,39.5566,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",39.89,40.06,39.7,39.8,-0.53,-1.31,974650.338716,4294,39.864,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",40.16,40.42,40.1,40.33,-0.54,-1.32,162646.143324,2318,40.288,{"date":475,"open":404,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",41,40.73,40.87,0.34,0.84,62656.972405,941,40.8437,{"date":485,"open":486,"high":487,"low":488,"close":412,"change":66,"percent_change":224,"volume":489,"transactions":490,"vwap":491},"2026-08-27",40.58,40.59,40.41,36394.214476,497,40.4986,{"date":493,"open":494,"high":495,"low":412,"close":486,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",40.7,40.71,0.27,0.67,33807.36666,766,40.631,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",40.28,40.355,40.22,40.31,-0.16,-0.4,49157.006287,737,40.2909,{"date":513,"open":403,"high":403,"low":414,"close":414,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",-0.27,-0.66,51651.985189,613,40.5896,{"date":520,"open":477,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",40.79,40.6,40.74,0.43,1.07,70937.399731,904,40.7182,{"date":530,"open":531,"high":383,"low":532,"close":506,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",40.21,40.2,-0.34,-0.84,42837.110936,536,40.321,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",40.54,40.76,40.43,40.65,1.04,2.63,141218.970123,1684,40.6094,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":214,"volume":556,"transactions":557,"vwap":558},"2026-08-18",39.41,39.64,39.372,39.61,0.1778,41402.216927,637,39.5329,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":508,"volume":566,"transactions":567,"vwap":568},"2026-08-17",39.4,39.69,39.27,39.4322,-0.1578,42458.878944,561,39.4659,{"date":570,"open":571,"high":572,"low":573,"close":411,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",39.46,39.66,39.43,0.22,0.56,67518.617602,663,39.5395,{"date":580,"open":581,"high":561,"low":582,"close":583,"change":584,"percent_change":172,"volume":585,"transactions":586,"vwap":587},"2026-08-13",39.31,39.1888,39.37,-0.01,24175.925708,410,39.3142,{"date":589,"open":590,"high":571,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",39.28,39.24,39.38,1.02,2.66,63878.563754,838,39.2945,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":111,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",38.66,38.36,-1.01,33935.371595,512,38.4891,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",38.93,38.71,38.75,0,23401.298258,479,38.8212,{"date":616,"open":617,"high":618,"low":619,"close":610,"change":66,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",38.72,38.78,38.4607,-0.13,39122.430139,620,38.7102,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",38.625,38.82,38.8,0.1466,0.38,87089.117541,448,38.7392,{"date":635,"open":636,"high":618,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",38.6,38.5116,38.6534,-0.2166,-0.56,41006.345238,629,38.6478,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",38.42,39.04,38.27,38.87,0.95,2.51,145104.855675,1519,38.7875,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",37.87,38.02,37.75,37.92,-0.14,-0.37,190282.732529,1380,37.923,{"date":667,"open":295,"high":668,"low":669,"close":670,"change":479,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",38.115,37.7573,38.06,0.9,28099.018387,470,38.003,{"date":676,"open":677,"high":659,"low":678,"close":679,"change":394,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",37.43,37.385,37.72,-1.28,153738.32536,1362,37.5718,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":640,"percent_change":437,"volume":690,"transactions":691,"vwap":692},"2026-07-29",38.29,38.55,38.1101,38.21,64789.600966,725,38.2773,{"date":694,"open":695,"high":649,"low":696,"close":697,"change":698,"percent_change":22,"volume":699,"transactions":700,"vwap":701},"2026-07-28",38.69,38.49,38.77,0.07,28154.281886,871,38.7406,{"date":703,"open":697,"high":697,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",38.58,38.7,-0.46,-1.17,38178.229228,762,38.6913,{"date":712,"open":713,"high":714,"low":715,"close":422,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",39.01,39.33,39,-0.28,-0.71,366968.774924,3364,39.188,{"date":722,"open":571,"high":446,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",39.34,39.44,-0.33,-0.83,33308.182589,755,39.4574,{"date":731,"open":732,"high":733,"low":732,"close":372,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",39.6,39.9,0.26,0.66,33211.223908,640,39.8053,{"date":740,"open":583,"high":411,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",39.22,39.51,0.09,0.23,196529.619464,1718,39.4547,{"date":749,"open":443,"high":750,"low":561,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",39.63,39.42,0.49,1.26,49231.43268,1134,39.4887,{"date":758,"open":759,"high":760,"low":761,"close":608,"change":157,"percent_change":762,"volume":763,"transactions":764,"vwap":436},"2026-07-17",38.95,39.11,38.8705,-1.07,37852.253507,587,{"date":766,"open":767,"high":768,"low":769,"close":767,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",39.35,39.45,39.29,0.61,1.57,72939.843248,1073,39.3483,{"date":776,"open":627,"high":649,"low":777,"close":361,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",38.635,0.11,0.28,33443.248249,421,38.7914,{"date":784,"open":609,"high":617,"low":636,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",38.63,0.42,1.1,53881.991583,887,38.6627,{"date":792,"open":793,"high":794,"low":795,"close":689,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-13",38.34,38.45,38.15,-0.73,-1.87,105899.912689,1553,38.267,{"date":802,"open":803,"high":804,"low":627,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",38.89,39.0099983,38.94,0.41,1.06,72200,{"date":810,"open":793,"high":687,"low":689,"close":811,"change":812,"percent_change":706,"volume":813,"transactions":9,"vwap":811},"2026-07-09",38.53,-0.18,136000,{"date":815,"open":609,"high":618,"low":646,"close":609,"change":278,"percent_change":816,"volume":817,"transactions":9,"vwap":609},"2026-07-08",-1.45,115600,{"date":819,"open":411,"high":820,"low":821,"close":590,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":590},"2026-07-07",39.73,39.21,-0.17,-0.43,141300,{"date":826,"open":591,"high":827,"low":591,"close":768,"change":778,"percent_change":779,"volume":828,"transactions":9,"vwap":768},"2026-07-06",39.53,85200,{"date":830,"open":433,"high":831,"low":832,"close":723,"change":833,"percent_change":524,"volume":834,"transactions":9,"vwap":723},"2026-07-02",39.36,39.09,0.17,148300,{"date":836,"open":837,"high":714,"low":838,"close":433,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":433},"2026-07-01",39.26,39.15,0.29,0.75,213300,{"date":843,"open":844,"high":759,"low":695,"close":845,"change":661,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",38.76,38.88,-0.36,103900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":812,"percent_change":706,"volume":854,"transactions":9,"vwap":853},"2026-06-29",38.86,39.080002,38.85,39.02,39100,{"date":856,"open":805,"high":561,"low":852,"close":857,"change":66,"percent_change":620,"volume":858,"transactions":9,"vwap":857},"2026-06-26",39.2,170000,{"date":860,"open":423,"high":723,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",38.99,39.25,-0.31,-0.78,218800,{"date":867,"open":868,"high":869,"low":768,"close":443,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":443},"2026-06-24",39.62,39.81,-0.45,-1.12,74100,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",40.09,40.26,40.0099983,-0.5,-1.23,77200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":870,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-22",40.81,40.89,40.46,40.51,-1.1,62800,{"date":890,"open":891,"high":146,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",40.86,40.77,40.96,1.01,2.53,156600,{"date":898,"open":899,"high":900,"low":369,"close":901,"change":846,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",40.34,40.37,39.95,-0.89,398400,{"date":905,"open":468,"high":414,"low":906,"close":506,"change":384,"percent_change":300,"volume":907,"transactions":9,"vwap":506},"2026-06-16",40.19,232800,{"date":909,"open":503,"high":910,"low":911,"close":465,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":465},"2026-06-15",40.45,40.15,0.7,1.77,211000,{"date":916,"open":751,"high":917,"low":436,"close":571,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":571},"2026-06-12",39.54,0.32,0.82,296000,{"date":922,"open":923,"high":433,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",38.16,39.14,0.58,1.5,192400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":778,"percent_change":839,"volume":934,"transactions":9,"vwap":933},"2026-06-10",38.52,38.84,38.51,38.56,297300,{"date":936,"open":937,"high":361,"low":938,"close":794,"change":224,"percent_change":863,"volume":939,"transactions":9,"vwap":794},"2026-06-09",38.67,38.080002,116300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":753,"volume":947,"transactions":9,"vwap":945},"2026-06-08",39.049999,39.099998,38.38,38.57,0.48,267500,{"date":949,"open":704,"high":950,"low":657,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",38.65,38.09,-1.08,-2.76,242800,{"date":956,"open":851,"high":591,"low":628,"close":433,"change":611,"percent_change":611,"volume":957,"transactions":9,"vwap":433},"2026-06-04",195700,{"date":959,"open":443,"high":869,"low":960,"close":433,"change":266,"percent_change":961,"volume":962,"transactions":9,"vwap":433},"2026-06-03",39.060001,-2.34,149800,{"date":964,"open":369,"high":965,"low":454,"close":966,"change":415,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-02",40.25,40.11,3.19,217700,{"date":970,"open":960,"high":924,"low":617,"close":649,"change":497,"percent_change":971,"volume":972,"transactions":9,"vwap":649},"2026-06-01",1.75,514100,{"date":974,"open":932,"high":785,"low":975,"close":976,"change":863,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-29",38.14,38.2,-0.8,206300,{"date":980,"open":601,"high":981,"low":982,"close":932,"change":72,"percent_change":983,"volume":984,"transactions":9,"vwap":932},"2026-05-28",38.62,38.26,0.86,257700,{"date":986,"open":785,"high":705,"low":987,"close":988,"change":989,"percent_change":111,"volume":990,"transactions":9,"vwap":988},"2026-05-27",37.97,38.18,-0.15,426000,{"date":992,"open":845,"high":832,"low":686,"close":993,"change":602,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-26",38.33,-2.57,670800,{"date":997,"open":714,"high":446,"low":697,"close":723,"change":545,"percent_change":998,"volume":999,"transactions":9,"vwap":723},"2026-05-22",7.16,851700,{"date":1001,"open":917,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",39.57,36.4,36.71,-3.72,-9.2,1435900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":542,"change":72,"percent_change":919,"volume":1013,"transactions":9,"vwap":542},"2026-05-20",40.049999,40.48,39.82,367700,{"date":1015,"open":466,"high":1011,"low":454,"close":1016,"change":157,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",40.099998,-1.04,529400,{"date":1020,"open":1021,"high":884,"low":1022,"close":1023,"change":204,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",40.75,40.23,40.52,-1.82,505200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",41.28,41.5,41.060001,41.27,-0.92,-2.18,399200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":812,"percent_change":157,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",42.28,42.38,42.060001,42.19,163100,{"date":1043,"open":1037,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",42.48,42.07,42.37,-0.52,-1.21,212700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",43.21,43.26,42.51,42.89,-0.85,-1.94,404600,{"date":1060,"open":1061,"high":24,"low":1062,"close":1063,"change":22,"percent_change":806,"volume":1064,"transactions":9,"vwap":1063},"2026-05-11",43.93,43.69,43.74,277500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":140,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",43.83,43.94,43.56,0.3,127400,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1053,"change":863,"percent_change":717,"volume":1076,"transactions":9,"vwap":1053},"2026-05-07",43.64,43.15,297500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":594,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",43.44,43.6,43.38,43.57,1.13,303500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":787,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",42.25,42.63,42.22,42.44,0.46,377800,{"date":1094,"open":1095,"high":1089,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",42.099998,41.81,41.98,-0.61,-1.43,215200,{"date":1102,"open":1103,"high":1104,"low":1044,"close":1105,"change":52,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",42.55,42.76,42.59,0.24,161800,{"date":1109,"open":1040,"high":1103,"low":1110,"close":1111,"change":946,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",42.02,42.49,1.14,278100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",41.99,42.040001,41.78,42.0099983,-0.32,-0.76,190500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":95,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",42.5,42.56,42.17,42.33,-1.72,206700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":787,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",42.88,43.12,42.66,43.07,0.47,364300,{"date":1140,"open":1141,"high":1142,"low":1119,"close":1143,"change":1144,"percent_change":650,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",42.29,42.62,42.6,0.4,259300,{"date":1147,"open":1148,"high":1103,"low":1149,"close":1150,"change":1151,"percent_change":717,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",42.43,42.029999,42.2,-0.3,107700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1125,"change":1158,"percent_change":214,"volume":1159,"transactions":9,"vwap":1125},"2026-04-22",42.16,42.53,41.94,0.19,646600,{"date":1161,"open":1162,"high":1163,"low":1089,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",42.65,42.84,42.31,-0.79,-1.83,138300,{"date":1169,"open":1170,"high":1052,"low":1171,"close":1172,"change":514,"percent_change":192,"volume":1173,"transactions":9,"vwap":1172},"2026-04-20",43.09,42.85,43.099998,665700,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",42.93,43.47,43.37,1.05,2.48,199300,{"date":1183,"open":1184,"high":1090,"low":1185,"close":1184,"change":716,"percent_change":515,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",42.32,41.79,320600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1143,"change":1192,"percent_change":116,"volume":1193,"transactions":9,"vwap":1143},"2026-04-15",42.64,42.69,42.4,0.13,345100,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1106,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",42.13,42.73,42.47,0.57,154000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":384,"percent_change":321,"volume":1207,"transactions":9,"vwap":1206},"2026-04-13",41.82,42.3,41.76,42.23,262300,{"date":1209,"open":1210,"high":1196,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",41.58,41.52,42.080002,0.76,1.84,230200,{"date":1217,"open":1218,"high":1219,"low":495,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-09",40.91,41.47,41.32,0.74,1.82,340200,{"date":1225,"open":476,"high":1226,"low":1227,"close":486,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":486},"2026-04-08",41.17,40.5,1.76,4.53,404000,{"date":1232,"open":1233,"high":759,"low":793,"close":627,"change":1120,"percent_change":1234,"volume":1235,"transactions":9,"vwap":627},"2026-04-07",38.68,-0.82,240400,{"date":1237,"open":942,"high":857,"low":1238,"close":924,"change":1158,"percent_change":752,"volume":1239,"transactions":9,"vwap":924},"2026-04-06",39.029999,56700,{"date":1241,"open":1242,"high":804,"low":687,"close":759,"change":734,"percent_change":497,"volume":1243,"transactions":9,"vwap":759},"2026-04-02",38.61,125000,{"date":1245,"open":1233,"high":1246,"low":1242,"close":695,"change":1247,"percent_change":52,"volume":1248,"transactions":9,"vwap":695},"2026-04-01",38.9,0.04,206900,{"date":1250,"open":295,"high":361,"low":657,"close":950,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":950},"2026-03-31",1.3,3.48,117300,{"date":1255,"open":657,"high":338,"low":1256,"close":309,"change":203,"percent_change":255,"volume":1257,"transactions":9,"vwap":309},"2026-03-30",37.23,308100,{"date":1259,"open":1260,"high":1261,"low":317,"close":1262,"change":1263,"percent_change":145,"volume":1264,"transactions":9,"vwap":1262},"2026-03-27",37.77,37.95,37.61,-0.07,176700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":902,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-26",38.11,38.31,37.6,37.68,-2.31,206000,{"date":1274,"open":627,"high":1275,"low":930,"close":945,"change":1158,"percent_change":1276,"volume":1277,"transactions":9,"vwap":945},"2026-03-25",38.92,0.5,190200,{"date":1279,"open":1280,"high":981,"low":1281,"close":944,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":944},"2026-03-24",38.59,38.23,-0.6,-1.54,172300,{"date":1286,"open":931,"high":769,"low":705,"close":436,"change":234,"percent_change":1287,"volume":1288,"transactions":9,"vwap":436},"2026-03-23",1.56,302500,{"date":1290,"open":695,"high":618,"low":988,"close":944,"change":508,"percent_change":362,"volume":1291,"transactions":9,"vwap":944},"2026-03-20",307400,{"date":1293,"open":1233,"high":649,"low":1294,"close":618,"change":1295,"percent_change":1192,"volume":1296,"transactions":9,"vwap":618},"2026-03-19",38.5,0.05,125100,{"date":1298,"open":608,"high":832,"low":600,"close":1299,"change":255,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-18",38.73,-1.75,293300,{"date":1303,"open":862,"high":827,"low":862,"close":751,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":751},"2026-03-17",0.55,1.41,142300,{"date":1308,"open":981,"high":759,"low":945,"close":649,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":649},"2026-03-16",0.21,0.54,291900,{"date":1313,"open":436,"high":422,"low":794,"close":600,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":600},"2026-03-13",-0.68,-1.73,374200,{"date":1318,"open":554,"high":372,"low":434,"close":723,"change":1295,"percent_change":1192,"volume":1319,"transactions":9,"vwap":723},"2026-03-12",458600,{"date":1321,"open":1238,"high":768,"low":759,"close":769,"change":778,"percent_change":779,"volume":1322,"transactions":9,"vwap":769},"2026-03-11",308800,{"date":1324,"open":1325,"high":869,"low":851,"close":1326,"change":1327,"percent_change":1112,"volume":1328,"transactions":9,"vwap":1326},"2026-03-10",39.12,39.18,0.44,676600,{"date":1330,"open":320,"high":627,"low":328,"close":361,"change":341,"percent_change":1331,"volume":1332,"transactions":9,"vwap":361},"2026-03-09",4.08,1222200,{"date":1334,"open":1335,"high":648,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-06",38.029999,37.15,37.22,-1.51,-3.9,1889100,{"date":1342,"open":832,"high":943,"low":646,"close":1299,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1299},"2026-03-05",-0.23,-0.59,704100,{"date":1347,"open":950,"high":715,"low":950,"close":1348,"change":22,"percent_change":1091,"volume":1349,"transactions":9,"vwap":1348},"2026-03-04",38.96,392700,{"date":1351,"open":937,"high":649,"low":1352,"close":618,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":618},"2026-03-03",38.19,-0.81,-2.05,864900,{"date":1357,"open":1358,"high":733,"low":831,"close":411,"change":1017,"percent_change":352,"volume":1359,"transactions":9,"vwap":411},"2026-03-02",39.67,1281100,{"date":1361,"open":1362,"high":884,"low":1363,"close":1364,"change":1282,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-27",40.82,40.56,40.63,-1.46,814300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1369,"change":1247,"percent_change":52,"volume":1372,"transactions":9,"vwap":1369},"2026-02-26",41.23,41.26,41.0099983,494900,{"date":1374,"open":1220,"high":1375,"low":1371,"close":1376,"change":95,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-25",41.4,41.19,-1.76,530900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":833,"percent_change":806,"volume":1385,"transactions":9,"vwap":1384},"2026-02-24",41.95,42.049999,41.88,41.93,255500,{"date":1387,"open":1116,"high":1039,"low":1388,"close":1205,"change":778,"percent_change":734,"volume":1389,"transactions":9,"vwap":1205},"2026-02-23",41.68,301500,{"date":1391,"open":1369,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":650,"volume":1396,"transactions":9,"vwap":1394},"2026-02-20",41.69,41.18,41.65,0.39,411800,{"date":1398,"open":1399,"high":1400,"low":543,"close":1370,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1370},"2026-02-19",40.95,41.29,-1.15,-2.71,821700,{"date":1405,"open":1142,"high":1406,"low":1046,"close":1407,"change":698,"percent_change":833,"volume":1408,"transactions":9,"vwap":1407},"2026-02-18",42.67,42.41,335000,{"date":1410,"open":1411,"high":1111,"low":1040,"close":1412,"change":167,"percent_change":779,"volume":1413,"transactions":9,"vwap":1412},"2026-02-17",42.42,42.34,357900,{"date":1415,"open":1116,"high":1416,"low":1157,"close":1089,"change":116,"percent_change":1221,"volume":1417,"transactions":9,"vwap":1089},"2026-02-13",42.24,474000,{"date":1419,"open":1150,"high":1420,"low":1203,"close":1421,"change":912,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-12",42.35,41.91,1.7,477300,{"date":1425,"open":1426,"high":1427,"low":146,"close":1428,"change":1106,"percent_change":135,"volume":1429,"transactions":9,"vwap":1428},"2026-02-11",41.31,41.34,41.21,283700,{"date":1431,"open":1393,"high":1400,"low":1432,"close":1432,"change":278,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-10",40.97,-1.37,373100,{"date":1436,"open":1437,"high":1438,"low":1370,"close":1439,"change":912,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-09",41.39,41.66,41.54,1.71,375300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":22,"percent_change":1327,"volume":1448,"transactions":9,"vwap":1447},"2026-02-06",40.36,40.88,40.3,40.84,350600,{"date":1450,"open":1021,"high":883,"low":1451,"close":1452,"change":717,"percent_change":1129,"volume":1453,"transactions":9,"vwap":1452},"2026-02-05",40.4,40.66,484700,{"date":1455,"open":1456,"high":1203,"low":1369,"close":1457,"change":822,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-04",41.77,41.37,-0.41,355000,{"date":1461,"open":1457,"high":1462,"low":1427,"close":1439,"change":1144,"percent_change":322,"volume":1463,"transactions":9,"vwap":1439},"2026-02-03",41.73,199000,{"date":1465,"open":1371,"high":1466,"low":1021,"close":402,"change":1467,"percent_change":514,"volume":1468,"transactions":9,"vwap":402},"2026-02-02",41.2,-0.11,616400,{"date":1470,"open":1471,"high":1472,"low":1428,"close":1473,"change":725,"percent_change":1165,"volume":1474,"transactions":9,"vwap":1473},"2026-01-30",41.46,41.64,41.25,329200,{"date":1476,"open":1219,"high":1477,"low":1473,"close":1210,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1210},"2026-01-29",41.6,1.19,2.95,447800,{"date":1482,"open":1483,"high":523,"low":380,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-28",40.61,40.39,0.83,2.1,459900,{"date":1489,"open":831,"high":732,"low":434,"close":443,"change":1151,"percent_change":204,"volume":1490,"transactions":9,"vwap":443},"2026-01-27",288900,{"date":1492,"open":562,"high":901,"low":562,"close":1493,"change":524,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-26",39.86,1.09,414900,{"date":1497,"open":436,"high":724,"low":803,"close":573,"change":1498,"percent_change":671,"volume":1499,"transactions":9,"vwap":573},"2026-01-23",0.35,460300,{"date":1501,"open":627,"high":838,"low":697,"close":851,"change":1327,"percent_change":1112,"volume":1502,"transactions":9,"vwap":851},"2026-01-22",275700,{"date":1504,"open":1505,"high":1299,"low":1506,"close":1507,"change":1343,"percent_change":1344,"volume":1508,"transactions":9,"vwap":1507},"2026-01-21",38.46,38.32,38.64,590000,{"date":1510,"open":705,"high":1348,"low":687,"close":649,"change":1091,"percent_change":1511,"volume":1512,"transactions":9,"vwap":649},"2026-01-20",1.2,249500,{"date":1514,"open":993,"high":1280,"low":686,"close":1515,"change":1137,"percent_change":415,"volume":1516,"transactions":9,"vwap":1515},"2026-01-16",38.41,668100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1498,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-15",37.71,38.049999,37.94,0.93,331000,{"date":1525,"open":307,"high":340,"low":1526,"close":1527,"change":661,"percent_change":662,"volume":1528,"transactions":9,"vwap":1527},"2026-01-14",37.4,37.59,247200,{"date":1530,"open":1270,"high":659,"low":1269,"close":318,"change":1158,"percent_change":1531,"volume":1532,"transactions":9,"vwap":318},"2026-01-13",0.51,155000,{"date":1534,"open":330,"high":1535,"low":1536,"close":1537,"change":630,"percent_change":593,"volume":1538,"transactions":9,"vwap":1537},"2026-01-12",37.57,37.24,37.54,289600,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":524,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-09",36.86,37.19,37.16,1.17,111800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":52,"percent_change":496,"volume":1552,"transactions":9,"vwap":1551},"2026-01-08",36.67,36.75,36.42,36.73,189800,{"date":1554,"open":1555,"high":1004,"low":1555,"close":1556,"change":661,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-07",36.5,36.63,-0.38,198100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-06",36.34,36.91,36.28,36.77,0.96,2.68,596200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":106,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-05",35.43,35.85,35.81,2.55,328900,{"date":1576,"open":210,"high":1577,"low":210,"close":1578,"change":1276,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-02",34.96,34.92,1.45,336000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":611,"percent_change":611,"volume":1587,"transactions":9,"vwap":1586},"2025-12-31",34.32,34.44,34.27,34.42,253300,{"date":1589,"open":1590,"high":1584,"low":1591,"close":1586,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1586},"2025-12-30",34.41,34.34,0.01,0.03,121900,{"date":1596,"open":1597,"high":1586,"low":1598,"close":1590,"change":225,"percent_change":602,"volume":1599,"transactions":9,"vwap":1590},"2025-12-29",34.31,34.2,294900,{"date":1601,"open":1602,"high":231,"low":1603,"close":1604,"change":1467,"percent_change":1120,"volume":1605,"transactions":9,"vwap":1604},"2025-12-26",34.64,34.56,34.76,144100,{"date":1607,"open":254,"high":1608,"low":254,"close":1608,"change":611,"percent_change":611,"volume":1609,"transactions":9,"vwap":1608},"2025-12-25",34.87,24250,{"date":1611,"open":254,"high":1608,"low":254,"close":1608,"change":1295,"percent_change":299,"volume":1612,"transactions":9,"vwap":1608},"2025-12-24",24300,{"date":1614,"open":253,"high":1615,"low":1616,"close":1617,"change":1309,"percent_change":770,"volume":1618,"transactions":9,"vwap":1617},"2025-12-23",34.91,34.62,34.82,89500,{"date":1620,"open":1621,"high":1622,"low":202,"close":1623,"change":447,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-22",34.71,34.74,34.61,-0.72,550700,{"date":1627,"open":1617,"high":1628,"low":210,"close":1629,"change":1247,"percent_change":778,"volume":1630,"transactions":9,"vwap":1629},"2025-12-19",34.97,34.86,167100,{"date":1632,"open":231,"high":251,"low":1633,"close":1617,"change":1634,"percent_change":744,"volume":1635,"transactions":9,"vwap":1617},"2025-12-18",34.7,0.08,136200,{"date":1637,"open":1616,"high":1617,"low":1638,"close":1622,"change":1593,"percent_change":743,"volume":1639,"transactions":9,"vwap":1622},"2025-12-17",34.49,339600,{"date":1641,"open":231,"high":1642,"low":1643,"close":1621,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1621},"2025-12-16",34.8,34.66,-0.58,-1.64,25400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1137,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-15",35.33,35.46,35.24,35.29,1.35,76600,{"date":1656,"open":1657,"high":1658,"low":1642,"close":1617,"change":611,"percent_change":611,"volume":1659,"transactions":9,"vwap":1617},"2025-12-12",34.84,34.93,33200,{"date":1661,"open":1662,"high":1617,"low":1662,"close":1617,"change":743,"percent_change":734,"volume":1663,"transactions":9,"vwap":1617},"2025-12-11",34.63,31600,{"date":1665,"open":253,"high":210,"low":1666,"close":213,"change":698,"percent_change":1667,"volume":1668,"transactions":9,"vwap":213},"2025-12-10",34.48,0.2,48800,{"date":1670,"open":1671,"high":1633,"low":1666,"close":1643,"change":1106,"percent_change":912,"volume":1672,"transactions":9,"vwap":1643},"2025-12-09",34.52,53400,{"date":1674,"open":1591,"high":1666,"low":1591,"close":1586,"change":925,"percent_change":1440,"volume":1675,"transactions":9,"vwap":1586},"2025-12-08",83000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":839,"percent_change":983,"volume":1682,"transactions":9,"vwap":1681},"2025-12-05",33.74,33.86,33.71,33.84,66900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1120,"percent_change":266,"volume":1689,"transactions":9,"vwap":1688},"2025-12-04",33.58,33.64,33.47,33.55,154800,{"date":1691,"open":1692,"high":1692,"low":20,"close":1693,"change":1343,"percent_change":373,"volume":1694,"transactions":9,"vwap":1693},"2025-12-03",34.0099983,33.87,135700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":698,"percent_change":1309,"volume":896,"transactions":9,"vwap":1700},"2025-12-02",34.080002,34.16,34.049999,34.099998,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-01",33.96,34.060001,33.9,34.029999,0.53,1.58,190100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":514,"volume":1716,"transactions":9,"vwap":1714},"2025-11-28",33.52,33.34,33.5,-0.09,325300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1295,"percent_change":384,"volume":1723,"transactions":9,"vwap":1722},"2025-11-26",33.45,33.63,33.42,33.59,84200,{"date":1725,"open":1721,"high":1685,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-25",33.37,33.54,-0.22,-0.65,65000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-24",33.62,33.77,33.57,33.76,-0.02,-0.06,55700,{"date":1741,"open":1742,"high":1693,"low":1743,"close":1744,"change":1667,"percent_change":234,"volume":1745,"transactions":9,"vwap":1744},"2025-11-21",33.44,33.43,33.78,103700,{"date":1747,"open":189,"high":17,"low":1685,"close":1685,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1685},"2025-11-20",-0.08,-0.24,104800,{"date":1752,"open":1688,"high":1753,"low":1688,"close":1754,"change":321,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-19",33.75,33.66,1.08,110600,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":574,"percent_change":497,"volume":1762,"transactions":9,"vwap":1761},"2025-11-18",33.13,33.4,33.3,50500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":744,"percent_change":912,"volume":1769,"transactions":9,"vwap":1768},"2025-11-17",33.02,33.2,32.99,33.080002,281500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":698,"percent_change":1309,"volume":1776,"transactions":9,"vwap":1775},"2025-11-14",32.49,32.9,32.38,32.85,58100,{"date":1778,"open":1775,"high":1779,"low":1780,"close":1781,"change":447,"percent_change":1121,"volume":1782,"transactions":9,"vwap":1781},"2025-11-13",32.92,32.69,32.78,109600,{"date":1784,"open":1785,"high":1768,"low":1785,"close":1786,"change":22,"percent_change":1304,"volume":1787,"transactions":9,"vwap":1786},"2025-11-12",32.84,33.029999,116100,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1775,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1775},"2025-11-11",32.97,32.75,-0.7,-2.09,107800,{"date":1796,"open":1797,"high":1797,"low":1719,"close":1688,"change":863,"percent_change":1032,"volume":1798,"transactions":9,"vwap":1688},"2025-11-10",33.6,28400,{"date":1800,"open":1744,"high":17,"low":1754,"close":1679,"change":111,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1679},"2025-11-07",-1.14,149500,{"date":1804,"open":1805,"high":1806,"low":242,"close":1807,"change":167,"percent_change":1498,"volume":1808,"transactions":9,"vwap":1807},"2025-11-06",34.26,34.37,34.25,68400,{"date":1810,"open":1703,"high":1811,"low":1812,"close":1813,"change":574,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-05",34.17,33.95,34.13,0.65,54600,{"date":1817,"open":1818,"high":1819,"low":1693,"close":17,"change":469,"percent_change":1820,"volume":1821,"transactions":9,"vwap":17},"2025-11-04",33.88,34.02,-1.57,53800,{"date":1823,"open":1824,"high":212,"low":1586,"close":1825,"change":1070,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",34.51,34.45,0.88,118900,{"date":1829,"open":1819,"high":1698,"low":1830,"close":1831,"change":1531,"percent_change":341,"volume":1832,"transactions":9,"vwap":1831},"2025-10-31",33.98,34.15,104300,{"date":1834,"open":1835,"high":1835,"low":1720,"close":1686,"change":514,"percent_change":977,"volume":1836,"transactions":9,"vwap":1686},"2025-10-30",33.82,75000,{"date":1838,"open":1839,"high":1697,"low":20,"close":17,"change":1263,"percent_change":277,"volume":1840,"transactions":9,"vwap":17},"2025-10-29",34.07,25300,{"date":1842,"open":1703,"high":1706,"low":1812,"close":1830,"change":743,"percent_change":496,"volume":1843,"transactions":9,"vwap":1830},"2025-10-28",31800,{"date":1845,"open":1679,"high":1846,"low":243,"close":190,"change":989,"percent_change":1847,"volume":1848,"transactions":9,"vwap":190},"2025-10-27",33.97,-0.44,56800,{"date":1850,"open":1597,"high":1806,"low":1851,"close":1852,"change":1522,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-24",34,34.040001,2.81,134100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":384,"percent_change":1091,"volume":1861,"transactions":9,"vwap":1860},"2025-10-23",33.19,33.25,33.049999,33.11,46800,{"date":1863,"open":1864,"high":1766,"low":1865,"close":1866,"change":1106,"percent_change":150,"volume":1867,"transactions":9,"vwap":1866},"2025-10-22",33.040001,32.87,32.96,88000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":224,"volume":1875,"transactions":9,"vwap":1873},"2025-10-21",32.8,32.94,32.67,32.72,-0.04,73100,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":983,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-20",32.46,32.79,32.76,2.7,80500,{"date":1884,"open":1885,"high":1886,"low":25,"close":1887,"change":1847,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-17",31.88,32.19,31.9,-1.36,194400,{"date":1891,"open":1892,"high":1772,"low":1893,"close":1894,"change":1728,"percent_change":1314,"volume":1895,"transactions":9,"vwap":1894},"2025-10-16",32.47,32.24,32.34,115100,{"date":1897,"open":1873,"high":1785,"low":1898,"close":1899,"change":1309,"percent_change":1814,"volume":1900,"transactions":9,"vwap":1899},"2025-10-15",32.4,32.56,140400,{"date":1902,"open":1903,"high":1772,"low":1893,"close":1904,"change":255,"percent_change":1793,"volume":1905,"transactions":9,"vwap":1904},"2025-10-14",32.43,32.35,106000,{"date":1907,"open":1779,"high":1768,"low":1779,"close":1864,"change":1667,"percent_change":770,"volume":1908,"transactions":9,"vwap":1864},"2025-10-13",76000,{"date":1910,"open":1911,"high":1712,"low":1912,"close":1785,"change":458,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1785},"2025-10-10",33.35,32.81,-1.59,305700,{"date":1916,"open":18,"high":1753,"low":1917,"close":1726,"change":447,"percent_change":95,"volume":1918,"transactions":9,"vwap":1726},"2025-10-09",33.26,188700,{"date":1920,"open":1722,"high":1921,"low":1714,"close":1733,"change":1263,"percent_change":277,"volume":1922,"transactions":9,"vwap":1733},"2025-10-08",33.7,148200,{"date":1924,"open":1754,"high":1736,"low":1797,"close":18,"change":574,"percent_change":735,"volume":1925,"transactions":9,"vwap":18},"2025-10-07",164100,{"date":1927,"open":1685,"high":1928,"low":1929,"close":1687,"change":514,"percent_change":977,"volume":1930,"transactions":9,"vwap":1687},"2025-10-06",33.61,33.38,110300,{"date":1932,"open":1933,"high":1934,"low":1686,"close":1678,"change":717,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1678},"2025-10-03",33.92,33.93,-2.06,219800,{"date":1938,"open":1939,"high":1940,"low":223,"close":1825,"change":1941,"percent_change":1365,"volume":1942,"transactions":9,"vwap":1825},"2025-10-02",34.59,34.69,-0.51,170400,{"date":1944,"open":252,"high":1945,"low":1946,"close":1577,"change":150,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1577},"2025-10-01",35.029999,34.79,2.13,297800,{"date":1950,"open":1698,"high":1583,"low":1839,"close":222,"change":533,"percent_change":1951,"volume":1952,"transactions":9,"vwap":222},"2025-09-30",-0.98,370100,{"date":1954,"open":199,"high":1616,"low":232,"close":1955,"change":1956,"percent_change":1644,"volume":1957,"transactions":9,"vwap":1955},"2025-09-29",34.57,-0.2,262200,{"date":1959,"open":1939,"high":231,"low":1824,"close":210,"change":157,"percent_change":1960,"volume":1961,"transactions":9,"vwap":210},"2025-09-26",-1.19,405500,{"date":1963,"open":1652,"high":1964,"low":1965,"close":1965,"change":1467,"percent_change":863,"volume":1966,"transactions":9,"vwap":1965},"2025-09-25",35.4,35.19,234300,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1106,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-24",35.12,35.32,35.3,0.68,29100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1047,"percent_change":1365,"volume":1980,"transactions":9,"vwap":1979},"2025-09-23",35.13,35.16,35.02,35.060001,108100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1667,"percent_change":1199,"volume":1130,"transactions":9,"vwap":1986},"2025-09-22",35.65,35.7,35.51,35.58,{"date":1988,"open":1989,"high":1990,"low":253,"close":264,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":264},"2025-09-19",34.88,35.39,1.03,3,463400,{"date":1995,"open":213,"high":213,"low":1805,"close":232,"change":508,"percent_change":1401,"volume":1996,"transactions":9,"vwap":232},"2025-09-18",43500,{"date":1998,"open":1629,"high":1658,"low":1602,"close":254,"change":1263,"percent_change":1956,"volume":1999,"transactions":9,"vwap":254},"2025-09-17",74000,{"date":2001,"open":254,"high":2002,"low":1602,"close":1617,"change":925,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1617},"2025-09-16",34.83,1.69,104600,{"date":2006,"open":2007,"high":2008,"low":1830,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-15",34.09,34.24,1.97,6.1,278800,{"date":2013,"open":2014,"high":1903,"low":2014,"close":2015,"change":66,"percent_change":989,"volume":2016,"transactions":9,"vwap":2015},"2025-09-12",32.07,32.27,83400,{"date":2018,"open":1781,"high":2019,"low":2020,"close":2021,"change":1282,"percent_change":1024,"volume":2022,"transactions":9,"vwap":2021},"2025-09-11",32.89,32.25,32.32,142200,{"date":2024,"open":2025,"high":2026,"low":1912,"close":1779,"change":1106,"percent_change":150,"volume":2027,"transactions":9,"vwap":1779},"2025-09-10",32.86,33,83700,{"date":2029,"open":1873,"high":2030,"low":1774,"close":2031,"change":299,"percent_change":524,"volume":1306,"transactions":9,"vwap":2031},"2025-09-09",32.77,32.68,{"date":2033,"open":1892,"high":1872,"low":2034,"close":2035,"change":1165,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-08",32.41,32.54,-2.37,566900,{"date":2039,"open":1733,"high":1706,"low":2040,"close":2041,"change":508,"percent_change":1960,"volume":2042,"transactions":9,"vwap":2041},"2025-09-05",33.29,33.33,475100,{"date":2044,"open":243,"high":190,"low":1685,"close":189,"change":574,"percent_change":735,"volume":2045,"transactions":9,"vwap":189},"2025-09-04",114600,{"date":2047,"open":1719,"high":2048,"low":1721,"close":2049,"change":706,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-03",33.67,33.51,-1.35,322500,{"date":2053,"open":2049,"high":2054,"low":1719,"close":1846,"change":470,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1846},"2025-09-02",34.11,-3.74,340500,{"date":2058,"open":262,"high":262,"low":2059,"close":1652,"change":447,"percent_change":1792,"volume":2060,"transactions":9,"vwap":1652},"2025-08-29",35.17,102600,{"date":2062,"open":2063,"high":2064,"low":1650,"close":2063,"change":1593,"percent_change":1634,"volume":2065,"transactions":9,"vwap":2063},"2025-08-28",35.54,35.62,55000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1985,"change":706,"percent_change":680,"volume":2071,"transactions":9,"vwap":1985},"2025-08-27",35.75,35.79,35.5,149000,{"date":2073,"open":2074,"high":1563,"low":2075,"close":2076,"change":1247,"percent_change":778,"volume":2077,"transactions":9,"vwap":2076},"2025-08-26",36.0099983,35.94,35.97,156200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1106,"percent_change":497,"volume":2084,"transactions":9,"vwap":2083},"2025-08-25",35.99,36.07,35.91,35.93,75100,{"date":2086,"open":2087,"high":2088,"low":1570,"close":2089,"change":22,"percent_change":1531,"volume":2090,"transactions":9,"vwap":2089},"2025-08-22",35.53,35.73,35.69,101500,{"date":2092,"open":1970,"high":2093,"low":1970,"close":1985,"change":1137,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1985},"2025-08-21",35.55,1.34,129600,{"date":2097,"open":1578,"high":2098,"low":251,"close":2099,"change":1310,"percent_change":771,"volume":2100,"transactions":9,"vwap":2099},"2025-08-20",35.09,35.040001,174200,{"date":2102,"open":233,"high":1955,"low":2103,"close":2104,"change":1593,"percent_change":743,"volume":2105,"transactions":9,"vwap":2104},"2025-08-19",34.3,34.5,163800,{"date":2107,"open":222,"high":1638,"low":1598,"close":202,"change":744,"percent_change":497,"volume":2108,"transactions":9,"vwap":202},"2025-08-18",96300,{"date":2110,"open":223,"high":1597,"low":1831,"close":2008,"change":1192,"percent_change":630,"volume":2111,"transactions":9,"vwap":2008},"2025-08-15",64900,{"date":2113,"open":1704,"high":1805,"low":1812,"close":2054,"change":846,"percent_change":1017,"volume":2114,"transactions":9,"vwap":2054},"2025-08-14",450600,{"date":2116,"open":1671,"high":2117,"low":2118,"close":202,"change":1263,"percent_change":1956,"volume":2119,"transactions":9,"vwap":202},"2025-08-13",34.6,34.43,37300,{"date":2121,"open":1616,"high":221,"low":2104,"close":2122,"change":1151,"percent_change":2123,"volume":888,"transactions":9,"vwap":2122},"2025-08-12",34.54,-0.86,{"date":2125,"open":1989,"high":2126,"low":1617,"close":1657,"change":2127,"percent_change":1091,"volume":2128,"transactions":9,"vwap":1657},"2025-08-11",34.95,0.16,47600,{"date":2130,"open":253,"high":2131,"low":1603,"close":2132,"change":698,"percent_change":1667,"volume":2133,"transactions":9,"vwap":2132},"2025-08-08",34.72,34.68,94600,{"date":2135,"open":1617,"high":1617,"low":212,"close":1623,"change":384,"percent_change":1327,"volume":2136,"transactions":9,"vwap":1623},"2025-08-07",77900,{"date":2138,"open":1590,"high":1824,"low":2139,"close":199,"change":833,"percent_change":1276,"volume":2140,"transactions":9,"vwap":199},"2025-08-06",34.38,98800,{"date":2142,"open":2143,"high":1586,"low":223,"close":2144,"change":172,"percent_change":1715,"volume":2145,"transactions":9,"vwap":2144},"2025-08-05",34.36,34.29,27600,{"date":2147,"open":2148,"high":233,"low":2148,"close":1583,"change":1144,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1583},"2025-08-04",34.21,1.18,99300,{"date":2152,"open":1846,"high":1830,"low":1734,"close":1933,"change":698,"percent_change":1309,"volume":2153,"transactions":9,"vwap":1933},"2025-08-01",113500,{"date":2155,"open":1933,"high":1852,"low":1734,"close":20,"change":1158,"percent_change":575,"volume":2156,"transactions":9,"vwap":20},"2025-07-31",87500,{"date":2158,"open":1744,"high":2159,"low":1720,"close":1754,"change":630,"percent_change":1112,"volume":1973,"transactions":9,"vwap":1754},"2025-07-30",33.79,{"date":2161,"open":1719,"high":2162,"low":2163,"close":2164,"change":989,"percent_change":870,"volume":2165,"transactions":9,"vwap":2164},"2025-07-29",33.49,33.21,33.28,65600,{"date":2167,"open":2168,"high":1686,"low":2169,"close":1743,"change":846,"percent_change":762,"volume":2170,"transactions":9,"vwap":1743},"2025-07-28",33.53,33.41,57400,{"date":2172,"open":243,"high":1933,"low":1678,"close":2159,"change":507,"percent_change":37,"volume":2173,"transactions":9,"vwap":2159},"2025-07-25",224300,{"date":2175,"open":1700,"high":2148,"low":1933,"close":1812,"change":743,"percent_change":496,"volume":2176,"transactions":9,"vwap":1812},"2025-07-24",112900,{"date":2178,"open":2179,"high":1934,"low":2180,"close":1679,"change":584,"percent_change":172,"volume":2181,"transactions":9,"vwap":1679},"2025-07-23",33.83,33.72,80600,{"date":2183,"open":190,"high":2184,"low":1736,"close":1693,"change":1738,"percent_change":812,"volume":2185,"transactions":9,"vwap":1693},"2025-07-22",33.94,24000,{"date":2187,"open":1678,"high":1703,"low":1678,"close":1934,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1934},"2025-07-21",0.94,2.85,157200,{"date":2192,"open":2193,"high":2194,"low":1767,"close":1767,"change":507,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1767},"2025-07-18",33.15,33.18,-0.48,28500,{"date":2198,"open":2199,"high":2193,"low":2200,"close":2193,"change":1814,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2193},"2025-07-17",33.060001,32.93,2,179800,{"date":2204,"open":2021,"high":2205,"low":2206,"close":2207,"change":533,"percent_change":1017,"volume":2208,"transactions":9,"vwap":2207},"2025-07-16",32.55,32.23,32.5,57500,{"date":2210,"open":2200,"high":2200,"low":2211,"close":1785,"change":620,"percent_change":111,"volume":2212,"transactions":9,"vwap":1785},"2025-07-15",32.74,23500,{"date":2214,"open":2025,"high":2215,"low":1781,"close":1790,"change":1956,"percent_change":1282,"volume":2216,"transactions":9,"vwap":1790},"2025-07-14",33.0099983,84800,{"date":2218,"open":1766,"high":1761,"low":2199,"close":2219,"change":1748,"percent_change":1749,"volume":2220,"transactions":9,"vwap":2219},"2025-07-11",33.17,37000,{"date":2222,"open":1759,"high":2223,"low":1759,"close":1858,"change":1091,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1858},"2025-07-10",33.31,1.4,70500,{"date":2227,"open":2228,"high":2026,"low":2229,"close":1879,"change":497,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1879},"2025-07-09",32.57,32.53,2.09,139500,{"date":2233,"open":1886,"high":2234,"low":2235,"close":2236,"change":1120,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-08",32.3,32.099998,32.12,-0.99,86700,{"date":2240,"open":2241,"high":2241,"low":1904,"close":2242,"change":1282,"percent_change":1024,"volume":2243,"transactions":9,"vwap":2242},"2025-07-07",32.61,32.44,117600,{"date":2245,"open":1766,"high":1766,"low":1866,"close":1864,"change":172,"percent_change":1715,"volume":2246,"transactions":9,"vwap":1864},"2025-07-03",100700,{"date":2248,"open":1871,"high":1768,"low":1870,"close":2249,"change":135,"percent_change":1222,"volume":2250,"transactions":9,"vwap":2249},"2025-07-02",33.07,262500,{"date":2252,"open":2034,"high":1781,"low":2034,"close":2253,"change":574,"percent_change":1972,"volume":2254,"transactions":9,"vwap":2253},"2025-07-01",32.48,341600,{"date":2256,"open":2257,"high":2234,"low":2258,"close":2259,"change":913,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-30",32.14,31.82,32.26,5.81,408500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1070,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-27",30.32,30.52,30.31,30.49,0.99,39500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":394,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-26",30.35,30.36,30.15,30.19,-1.6,109100,{"date":2279,"open":2280,"high":2281,"low":2265,"close":2281,"change":812,"percent_change":1644,"volume":2282,"transactions":9,"vwap":2281},"2025-06-25",30.62,30.68,69200,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-24",30.74,30.93,30.86,0.78,2.59,183200,{"date":2292,"open":2293,"high":2294,"low":178,"close":2295,"change":167,"percent_change":1144,"volume":2296,"transactions":9,"vwap":2295},"2025-06-23",29.81,30.17,30.08,382100,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":989,"percent_change":878,"volume":2302,"transactions":9,"vwap":2301},"2025-06-20",30,29.77,29.96,68600,{"date":2304,"open":2301,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":725,"volume":2309,"transactions":9,"vwap":2307},"2025-06-18",30.22,29.88,30.11,-0.1,119200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":157,"percent_change":1433,"volume":2316,"transactions":9,"vwap":2315},"2025-06-17",30.81,30.84,30.16,30.21,168100,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":224,"percent_change":111,"volume":2322,"transactions":9,"vwap":2321},"2025-06-16",30.51,30.85,30.63,73600,{"date":2324,"open":2272,"high":2325,"low":2326,"close":2327,"change":1234,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-13",30.87,30.33,30.75,-2.6,193800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":469,"percent_change":2336,"volume":872,"transactions":9,"vwap":2335},"2025-06-12",31.64,31.65,31.48,31.57,-1.68,{"date":2338,"open":1894,"high":2242,"low":2339,"close":2340,"change":1738,"percent_change":145,"volume":2341,"transactions":9,"vwap":2340},"2025-06-11",32.09,32.11,171000,{"date":2343,"open":2344,"high":2206,"low":2345,"close":2346,"change":1531,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-10",31.92,31.85,32.17,1.61,38900,{"date":2350,"open":2332,"high":2351,"low":2352,"close":2353,"change":1295,"percent_change":2127,"volume":2208,"transactions":9,"vwap":2353},"2025-06-09",31.73,31.63,31.66,{"date":2355,"open":2356,"high":2352,"low":2357,"close":2358,"change":833,"percent_change":1310,"volume":2359,"transactions":9,"vwap":2358},"2025-06-06",31.58,31.55,31.61,35200,{"date":2361,"open":2362,"high":2356,"low":2363,"close":2364,"change":1634,"percent_change":734,"volume":2365,"transactions":9,"vwap":2364},"2025-06-05",31.53,31.42,31.44,58600,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2003,"volume":2372,"transactions":9,"vwap":2370},"2025-06-04",31.2,31.5,31.36,0.52,84400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2313,"change":2378,"percent_change":545,"volume":2379,"transactions":9,"vwap":2313},"2025-06-03",30.73,30.9,30.66,0.79,288800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":21,"percent_change":1667,"volume":2386,"transactions":9,"vwap":2385},"2025-06-02",30.030001,30.12,29.92,30.049999,59300,{"date":2388,"open":2385,"high":2385,"low":2389,"close":2390,"change":2391,"percent_change":193,"volume":2392,"transactions":9,"vwap":2390},"2025-05-30",29.86,29.99,-0.55,117000,{"date":2394,"open":2395,"high":2280,"low":2396,"close":2397,"change":1737,"percent_change":1263,"volume":2398,"transactions":9,"vwap":2397},"2025-05-29",30.61,30.44,30.54,61200,{"date":2400,"open":2321,"high":2321,"low":2401,"close":2402,"change":1151,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-28",30.38,30.56,-0.97,151500,{"date":2406,"open":2325,"high":2376,"low":2407,"close":2287,"change":1557,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2287},"2025-05-27",30.72,-1.22,99900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":706,"percent_change":816,"volume":2416,"transactions":9,"vwap":2415},"2025-05-23",31.26,31.33,31.19,31.24,82200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":779,"percent_change":106,"volume":2423,"transactions":9,"vwap":2422},"2025-05-22",31.67,31.8,31.59,31.7,254200,{"date":2425,"open":25,"high":2426,"low":2427,"close":2363,"change":1847,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2363},"2025-05-21",31.87,31.38,-1.38,124700,{"date":2431,"open":2432,"high":2433,"low":2420,"close":2434,"change":448,"percent_change":1057,"volume":2435,"transactions":9,"vwap":2434},"2025-05-20",31.89,31.99,31.86,170700,{"date":2437,"open":1774,"high":2207,"low":2438,"close":1772,"change":21,"percent_change":1158,"volume":2439,"transactions":9,"vwap":1772},"2025-05-19",32.36,45900,{"date":2441,"open":2340,"high":2253,"low":2340,"close":1903,"change":2371,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1903},"2025-05-16",1.63,237500,{"date":2445,"open":2234,"high":2234,"low":2426,"close":2446,"change":278,"percent_change":1300,"volume":2447,"transactions":9,"vwap":2446},"2025-05-15",31.91,116900,{"date":2449,"open":2450,"high":2451,"low":1898,"close":2253,"change":2452,"percent_change":21,"volume":813,"transactions":9,"vwap":2253},"2025-05-14",32.59,32.73,0.02,{"date":2454,"open":2455,"high":2455,"low":2456,"close":1878,"change":507,"percent_change":394,"volume":2457,"transactions":9,"vwap":1878},"2025-05-13",32.6,32.42,95200,{"date":2459,"open":1774,"high":2460,"low":2021,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-12",32.64,32.62,1.21,3.85,198400,{"date":2466,"open":2369,"high":2356,"low":2413,"close":2467,"change":574,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-09",31.41,0.71,109000,{"date":2471,"open":2472,"high":2412,"low":2473,"close":2414,"change":1826,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2414},"2025-05-08",31.16,31.049999,2.9,162700,{"date":2477,"open":2478,"high":2280,"low":2266,"close":2266,"change":870,"percent_change":1365,"volume":2479,"transactions":9,"vwap":2266},"2025-05-07",30.58,210400,{"date":2481,"open":2313,"high":2313,"low":2482,"close":2483,"change":21,"percent_change":1667,"volume":2484,"transactions":9,"vwap":2483},"2025-05-06",30.7,30.76,29400,{"date":2486,"open":2281,"high":2483,"low":2395,"close":2482,"change":1749,"percent_change":864,"volume":2487,"transactions":9,"vwap":2482},"2025-05-05",110800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2490,"change":779,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2490},"2025-05-02",30.94,31,30.83,0.91,121400,{"date":2496,"open":2327,"high":2327,"low":2497,"close":2377,"change":584,"percent_change":172,"volume":2498,"transactions":9,"vwap":2377},"2025-05-01",30.55,95700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1941,"percent_change":1645,"volume":2505,"transactions":9,"vwap":2504},"2025-04-30",30.77,30.8,30.53,30.67,130500,{"date":182,"open":2507,"high":2507,"low":2508,"close":2509,"change":277,"percent_change":373,"volume":2510,"transactions":9,"vwap":2509},31.39,31.14,31.18,120400]