[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENOR":3,"homepage-market-summary":27,"stock-historical-ENOR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ENOR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Norway ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.8415,3.12105,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.3,34.88,0.42,1.2,29333.634456,38.15,26.7,68453.615026928,75.1,3695,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.62,51354,18744103.756732002,42.05,"2025-04-22",[179,182,191,200,211,222,232,243,251,262,272,282,292,302,312,322,332,343,354,364,373,382,392,401,409,418,428,437,448,458,465,476,485,495,506,514,525,533,542,553,562,573,582,592,600,609,618,628,638,647,655,664,675,686,697,706,717,726,737,748,755,762,769,777,784,791,797,804,811,820,827,836,843,851,857,865,872,879,886,893,901,908,912,917,922,926,931,935,942,948,953,961,967,974,982,986,992,999,1003,1008,1014,1019,1023,1028,1033,1040,1046,1053,1057,1063,1066,1070,1073,1078,1084,1087,1092,1099,1103,1107,1111,1116,1120,1128,1132,1139,1145,1151,1156,1161,1169,1173,1178,1184,1191,1198,1205,1212,1217,1221,1228,1234,1241,1247,1253,1260,1264,1271,1277,1284,1291,1296,1303,1308,1312,1316,1322,1326,1333,1337,1344,1350,1357,1363,1368,1373,1381,1388,1394,1403,1408,1414,1420,1425,1431,1436,1442,1450,1457,1465,1471,1478,1484,1491,1498,1503,1510,1516,1520,1527,1531,1536,1542,1546,1550,1555,1562,1569,1576,1581,1588,1595,1601,1606,1611,1618,1624,1629,1634,1639,1644,1650,1656,1661,1669,1674,1679,1685,1690,1694,1700,1704,1708,1712,1716,1721,1726,1730,1733,1741,1746,1751,1757,1762,1766,1771,1775,1781,1788,1791,1796,1799,1804,1806,1811,1815,1821,1825,1832,1836,1840,1845,1849,1853,1857,1861,1866,1872,1874,1877,1882,1885,1888,1894,1900,1904,1908,1912,1917,1922,1928,1930,1932,1935,1938,1941,1943,1947,1953,1956,1959,1963,1966,1970,1972,1976,1978,1981,1985,1989,1993,1998,2001,2006,2008,2014,2019,2024,2027,2029,2034,2037,2042,2044,2047,2050,2057,2060,2064,2066,2069,2072,2076,2078,2082,2085,2088,2091,2095,2098,2103,2105,2108,2111,2116,2119,2123,2127,2131,2135,2139,2142,2144,2147,2151,2154,2157,2160,2163,2165,2169,2171,2175,2181,2184,2189,2194,2201,2207,2214,2219,2225,2230,2234,2239,2246,2250,2254,2259,2266,2271,2277,2282,2285,2290],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},389,35.0952,{"date":183,"open":18,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",35.08,34.53,-0.13,-0.37,54844.559726,633,34.8522,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":187,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",35.39,35.53,35.01,-1.05,42468.949573,584,35.1875,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",35.4,35.67,35.0101,35.38,-0.56,-1.56,36032.810358,523,35.3422,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",35.9,36.06,35.7748,35.94,-0.08,-0.22,19232.170741,369,35.9199,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",36.09,35.8,36.02,-0.12,-0.33,18526.529082,750,35.9281,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",36.28,36.45,35.9499,36.14,-0.1,-0.28,148388.960111,629,36.0208,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":227,"percent_change":228,"volume":248,"transactions":249,"vwap":250},"2026-09-23",36.52,36.065,36.24,42734.033653,600,36.2502,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",36.345,36.48,36.2,36.36,-0.19,-0.52,201298.056456,2660,36.396,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",36.76,36.34,36.55,-0.1156,-0.32,18667.553344,1181,36.5089,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",36.53,36.77,36.6656,-0.3594,-0.97,25994.433455,274,36.6527,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":129,"volume":289,"transactions":290,"vwap":291},"2026-09-17",37,37.08,36.95,37.025,0.285,15392.4786,294,37.0057,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",37.02,37.235,36.74,-0.26,-0.7,22481.363439,338,37.0139,{"date":303,"open":304,"high":305,"low":306,"close":284,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",36.8392,37.01,36.79,0.1,0.27,22968.573427,477,36.922,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",37.03,37.1,36.8,36.9,0,83150.271097,400,36.9139,{"date":323,"open":324,"high":325,"low":326,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",37.14,37.2975,36.87,-0.4,-1.07,25443.24453,509,37.1109,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",37.56,37.6,37.13,37.3,-0.47,-1.24,37896.362373,656,37.2839,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",37.71,37.81,37.595,37.77,0.45,1.21,2312513.34995,753,37.6227,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":42,"volume":361,"transactions":362,"vwap":363},"2026-09-08",37.31,37.45,37.11,37.32,0.37,129052.068503,736,37.3646,{"date":365,"open":317,"high":366,"low":367,"close":286,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",37.0431,36.78,-0.16,-0.43,28674.056357,336,36.9123,{"date":374,"open":286,"high":375,"low":376,"close":358,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",37.16,36.885,0.05,0.13,25909.699604,468,37.0552,{"date":383,"open":367,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",37.21,36.71,37.06,0.26,0.71,46186.989054,663,37.0481,{"date":393,"open":394,"high":395,"low":396,"close":316,"change":238,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",36.94,37.075,36.775,-0.27,46159.072205,690,36.8797,{"date":402,"open":286,"high":315,"low":403,"close":317,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",36.85,0.43,1.18,16726.20043,337,36.9652,{"date":410,"open":411,"high":306,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",36.7,36.47,-0.18,-0.49,18287.181525,1076,36.6198,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":404,"volume":425,"transactions":426,"vwap":427},"2026-08-27",36.6,36.72,36.515,36.65,0.1553,11392.557946,723,36.6222,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":228,"volume":434,"transactions":435,"vwap":436},"2026-08-26",36.68,36.38,36.4947,-0.1203,23164.739472,968,36.5235,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",36.75,36.9499,36.5601,36.615,-0.0554,-0.15,21735.112412,303,36.7008,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":228,"volume":455,"transactions":456,"vwap":457},"2026-08-24",36.67,36.88,36.63,36.6704,-0.1196,22867.830659,1617,36.7102,{"date":459,"open":296,"high":460,"low":452,"close":306,"change":461,"percent_change":350,"volume":462,"transactions":463,"vwap":464},"2026-08-21",36.84,0.44,20725.723118,575,36.7375,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",36.11,36.4199,35.8725,36.35,-0.09,-0.25,17391.243907,174,36.2637,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":349,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",36.23,36.57,36.44,1.25,36855.220204,179,36.3386,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":297,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",35.93,36.2199,35.925,35.99,-0.72,31325.621055,235,36.0278,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",36.17,36.3728,36.0501,36.25,0.23,0.64,32928.73178,648,36.2584,{"date":507,"open":487,"high":497,"low":508,"close":226,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",35.865,0.5,1.41,14952.573424,287,36.0603,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",35.61,35.65,35.3725,35.52,-0.07,-0.2,8308.903786,200,35.5125,{"date":526,"open":527,"high":203,"low":527,"close":528,"change":139,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",35.42,35.59,0.91,14472.470918,356,35.5805,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":377,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",35.29,35.2,35.27,0.14,9368.151737,304,35.2232,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",34.95,35.505,34.91,35.22,0.3,0.86,476330.159225,552,35.0683,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":349,"percent_change":559,"volume":560,"transactions":512,"vwap":561},"2026-08-07",34.955,35.06,34.79,34.92,1.31,16119.996271,34.9599,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",34.62,34.6297,34.4362,34.47,-0.06,-0.17,8462.155284,218,34.5431,{"date":574,"open":575,"high":575,"low":576,"close":185,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",34.77,34.46,-0.21,-0.6,23701.531115,361,34.5987,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",34.59,34.74,34.44,0.01,0.03,19201.106858,350,34.6312,{"date":593,"open":586,"high":594,"low":595,"close":596,"change":413,"percent_change":258,"volume":597,"transactions":598,"vwap":599},"2026-08-03",34.96,34.425,34.73,163443.078735,481,34.7147,{"date":601,"open":602,"high":603,"low":604,"close":546,"change":19,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",34.58,35.0099,34.445,1.22,31933.729313,418,34.8085,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":19,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",34.3861,34.49,34.29,1.23,20049.703511,352,34.3956,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":404,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",33.93,34.38,33.68,34.07,1.28,25774.859523,421,34.0184,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":227,"volume":635,"transactions":636,"vwap":637},"2026-07-28",33.61,33.69,33.595,33.64,-0.04,8507.821595,598,33.6458,{"date":639,"open":622,"high":640,"low":641,"close":622,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",33.865,33.48,-0.62,-1.81,40029.662236,606,33.6216,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":318,"percent_change":318,"volume":652,"transactions":653,"vwap":654},"2026-07-24",34.13,34.3,34.11,11780.177489,341,34.2006,{"date":656,"open":657,"high":658,"low":659,"close":650,"change":387,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",34.12,34.41,33.7901,0.76,48166.169755,652,34.2556,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",34.08,34.15,33.91,34.04,0.6,1.79,18011.125679,413,34.0135,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",33.28,33.63,33.1179,33.44,0.63,1.92,15511.334481,770,33.4074,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",33.1,33.1293,32.8,32.81,-0.41,-1.23,34884.783831,769,32.9882,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":20,"volume":703,"transactions":704,"vwap":705},"2026-07-17",33.055,33.22,32.87,0.395,19410.845778,787,33.0812,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",32.91,32.96,32.77,32.825,-0.415,-1.25,20148.697621,3644,32.837,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":308,"volume":723,"transactions":724,"vwap":725},"2026-07-15",33.43,32.9801,33.24,0.09,17527.76894,2356,33.1118,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",33.27,33.34,33.11,33.15,0.53,1.62,18532.311164,966,33.211,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",32.8505,32.97,32.4,32.62,0.22,0.68,58425.255861,1960,32.616,{"date":749,"open":750,"high":751,"low":752,"close":741,"change":472,"percent_change":753,"volume":754,"transactions":9,"vwap":741},"2026-07-10",32.44,32.49,32.26,-0.77,26000,{"date":756,"open":691,"high":691,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",32.59,32.65,-0.29,-0.88,469300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":119,"percent_change":660,"volume":768,"transactions":9,"vwap":767},"2026-07-08",32.89,33,32.67,32.94,60000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":360,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",32.61,32.73,32.31,32.69,1.14,56000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":139,"percent_change":42,"volume":783,"transactions":9,"vwap":782},"2026-07-06",32.56,32.57,32.080002,32.32,42000,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":744,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-02",31.78,32.18,32,2.17,89400,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":238,"percent_change":268,"volume":796,"transactions":9,"vwap":795},"2026-07-01",31.22,31.51,31.32,31500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":238,"volume":803,"transactions":9,"vwap":801},"2026-06-30",31.5,31.39,31.42,-0.03,43100,{"date":805,"open":806,"high":807,"low":795,"close":808,"change":809,"percent_change":42,"volume":810,"transactions":9,"vwap":808},"2026-06-29",31.48,31.67,31.45,0.31,192500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",31.49,31.53,31.049999,31.14,-0.61,-1.92,28000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":444,"percent_change":338,"volume":826,"transactions":9,"vwap":825},"2026-06-25",31.81,32.0099983,31.63,31.75,26200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",32.049999,32.24,31.72,31.9,-0.45,-1.39,49200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":692,"percent_change":713,"volume":842,"transactions":9,"vwap":841},"2026-06-23",32.43,32.51,32.3,32.35,33700,{"date":844,"open":765,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",33.0099983,32.7,32.76,0.29,0.89,141500,{"date":852,"open":853,"high":853,"low":838,"close":854,"change":206,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",32.84,32.47,-1.7,51100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":855,"volume":864,"transactions":9,"vwap":862},"2026-06-17",33.71,33.89,33.02,33.029999,-0.57,51600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":471,"percent_change":397,"volume":871,"transactions":9,"vwap":870},"2026-06-16",33.7,33.8,33.58,33.6,37000,{"date":873,"open":860,"high":874,"low":875,"close":631,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":631},"2026-06-15",33.98,33.55,-2.28,-6.34,79800,{"date":880,"open":881,"high":237,"low":882,"close":883,"change":257,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",35.75,35.6,35.97,-0.53,19400,{"date":887,"open":224,"high":256,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",35.95,36.16,0.34,0.95,11300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":826,"transactions":9,"vwap":898},"2026-06-10",35.81,36.099998,35.77,35.82,0.07,0.2,{"date":902,"open":255,"high":903,"low":904,"close":881,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":881},"2026-06-09",36.64,35.47,-0.34,-0.94,40200,{"date":909,"open":265,"high":265,"low":910,"close":224,"change":109,"percent_change":802,"volume":911,"transactions":9,"vwap":224},"2026-06-08",36.060001,660500,{"date":913,"open":451,"high":451,"low":226,"close":896,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":896},"2026-06-05",-0.79,-2.14,39200,{"date":918,"open":326,"high":919,"low":903,"close":920,"change":109,"percent_change":802,"volume":921,"transactions":9,"vwap":920},"2026-06-04",37.049999,36.89,49300,{"date":923,"open":924,"high":925,"low":317,"close":317,"change":577,"percent_change":863,"volume":783,"transactions":9,"vwap":317},"2026-06-03",37.0099983,37.19,{"date":927,"open":928,"high":929,"low":928,"close":358,"change":227,"percent_change":268,"volume":930,"transactions":9,"vwap":358},"2026-06-02",36.93,37.18,45300,{"date":932,"open":324,"high":337,"low":924,"close":933,"change":378,"percent_change":149,"volume":934,"transactions":9,"vwap":933},"2026-06-01",37.23,77700,{"date":936,"open":356,"high":937,"low":938,"close":939,"change":218,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-29",37.37,36.98,37.099998,-0.59,43500,{"date":943,"open":944,"high":945,"low":946,"close":359,"change":139,"percent_change":549,"volume":947,"transactions":9,"vwap":359},"2026-05-28",37.29,37.51,37.25,62600,{"date":949,"open":356,"high":356,"low":950,"close":284,"change":940,"percent_change":951,"volume":952,"transactions":9,"vwap":284},"2026-05-27",36.92,-1.57,35400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":759,"volume":960,"transactions":9,"vwap":958},"2026-05-26",37.82,37.97,37.58,37.59,-0.11,29800,{"date":962,"open":348,"high":963,"low":964,"close":965,"change":327,"percent_change":196,"volume":966,"transactions":9,"vwap":965},"2026-05-22",37.94,37.55,37.7,171600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":900,"percent_change":732,"volume":973,"transactions":9,"vwap":972},"2026-05-21",38.11,38.14,37.84,38.099998,43800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":104,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",37.86,38.0099983,37.78,37.9,0.16,33400,{"date":983,"open":978,"high":984,"low":334,"close":971,"change":378,"percent_change":890,"volume":985,"transactions":9,"vwap":971},"2026-05-19",37.91,22400,{"date":987,"open":939,"high":988,"low":989,"close":345,"change":990,"percent_change":789,"volume":991,"transactions":9,"vwap":345},"2026-05-18",37.93,37.060001,0.8,23400,{"date":993,"open":903,"high":994,"low":995,"close":996,"change":239,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-15",37.2,36.5,36.91,-0.75,64700,{"date":1000,"open":1001,"high":1001,"low":294,"close":925,"change":521,"percent_change":884,"volume":1002,"transactions":9,"vwap":925},"2026-05-14",37.5,29200,{"date":1004,"open":939,"high":1005,"low":950,"close":1006,"change":360,"percent_change":42,"volume":1007,"transactions":9,"vwap":1006},"2026-05-13",37.42,37.39,220600,{"date":1009,"open":1010,"high":1010,"low":1011,"close":294,"change":1012,"percent_change":548,"volume":1013,"transactions":9,"vwap":294},"2026-05-12",37.040001,36.66,0.11,26300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":996,"change":587,"percent_change":588,"volume":1018,"transactions":9,"vwap":996},"2026-05-11",36.82,36.99,557400,{"date":1020,"open":385,"high":1017,"low":1021,"close":317,"change":404,"percent_change":405,"volume":1022,"transactions":9,"vwap":317},"2026-05-08",36.69,21400,{"date":1024,"open":994,"high":994,"low":265,"close":412,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":412},"2026-05-07",-0.82,-2.2,73600,{"date":1029,"open":336,"high":944,"low":316,"close":944,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":944},"2026-05-06",-0.74,-1.95,96800,{"date":1034,"open":1035,"high":22,"low":1036,"close":1037,"change":681,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-05",37.83,37.53,38.029999,1.68,53500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1042,"change":1044,"percent_change":1012,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",37.4,37.64,0.04,31800,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":471,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",37.79,37.12,37.36,-0.24,39900,{"date":1054,"open":284,"high":345,"low":1055,"close":357,"change":134,"percent_change":671,"volume":1056,"transactions":9,"vwap":357},"2026-04-30",36.96,112800,{"date":1058,"open":1059,"high":919,"low":1060,"close":306,"change":1061,"percent_change":743,"volume":1062,"transactions":9,"vwap":306},"2026-04-29",37.029999,36.61,0.08,27400,{"date":1064,"open":296,"high":403,"low":995,"close":385,"change":1012,"percent_change":548,"volume":1065,"transactions":9,"vwap":385},"2026-04-28",36600,{"date":1067,"open":284,"high":1068,"low":479,"close":420,"change":238,"percent_change":397,"volume":1069,"transactions":9,"vwap":420},"2026-04-27",37.07,36400,{"date":1071,"open":316,"high":989,"low":479,"close":411,"change":568,"percent_change":368,"volume":1072,"transactions":9,"vwap":411},"2026-04-24",41300,{"date":1074,"open":316,"high":938,"low":266,"close":264,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":264},"2026-04-23",-0.05,-0.14,45600,{"date":1079,"open":919,"high":919,"low":316,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-22",36.81,0.46,1.27,296800,{"date":1085,"open":245,"high":1059,"low":470,"close":470,"change":569,"percent_change":338,"volume":1086,"transactions":9,"vwap":470},"2026-04-21",38500,{"date":1088,"open":467,"high":1089,"low":467,"close":245,"change":49,"percent_change":1090,"volume":1091,"transactions":9,"vwap":245},"2026-04-20",36.86,1.36,627100,{"date":1093,"open":1094,"high":1094,"low":226,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",36.56,36.029999,-0.99,-2.67,257700,{"date":1100,"open":384,"high":1101,"low":920,"close":294,"change":538,"percent_change":144,"volume":1102,"transactions":9,"vwap":294},"2026-04-16",37.43,595200,{"date":1104,"open":1059,"high":1042,"low":451,"close":451,"change":1105,"percent_change":642,"volume":1106,"transactions":9,"vwap":451},"2026-04-15",-0.23,43200,{"date":1108,"open":1101,"high":958,"low":924,"close":358,"change":414,"percent_change":1109,"volume":1110,"transactions":9,"vwap":358},"2026-04-14",-1.3,133100,{"date":1112,"open":1113,"high":348,"low":929,"close":335,"change":732,"percent_change":1114,"volume":1115,"transactions":9,"vwap":335},"2026-04-13",37.24,1.43,215200,{"date":1117,"open":359,"high":1006,"low":460,"close":1068,"change":1118,"percent_change":693,"volume":1119,"transactions":9,"vwap":1068},"2026-04-10",-0.46,724200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1036,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1036},"2026-04-09",37.41,37.73,37.26,0.88,2.4,80300,{"date":1129,"open":1060,"high":996,"low":883,"close":423,"change":1130,"percent_change":1031,"volume":1131,"transactions":9,"vwap":423},"2026-04-08",-0.73,287300,{"date":1133,"open":1134,"high":1135,"low":326,"close":1136,"change":1137,"percent_change":139,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",37.15,38,37.38,0.12,900500,{"date":1140,"open":1141,"high":1142,"low":296,"close":1124,"change":124,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1124},"2026-04-06",36.83,37.27,1.09,107700,{"date":1146,"open":1147,"high":1089,"low":889,"close":1089,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1089},"2026-04-02",36.39,0.36,0.99,184400,{"date":1152,"open":451,"high":451,"low":1153,"close":995,"change":833,"percent_change":1154,"volume":1155,"transactions":9,"vwap":995},"2026-04-01",36.29,-1.22,169300,{"date":1157,"open":480,"high":1055,"low":1158,"close":286,"change":1149,"percent_change":1159,"volume":1160,"transactions":9,"vwap":286},"2026-03-31",36.22,2.75,230700,{"date":1162,"open":1163,"high":889,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-30",35.76,35.63,35.96,1.04,2.98,64400,{"date":1170,"open":546,"high":1171,"low":1172,"close":558,"change":217,"percent_change":1105,"volume":1039,"transactions":9,"vwap":558},"2026-03-27",35.12,34.75,{"date":1174,"open":1175,"high":202,"low":1176,"close":1176,"change":471,"percent_change":297,"volume":1177,"transactions":9,"vwap":1176},"2026-03-26",35.17,35,41600,{"date":1179,"open":1180,"high":1181,"low":1172,"close":1182,"change":19,"percent_change":350,"volume":1183,"transactions":9,"vwap":1182},"2026-03-25",34.83,35.25,35.09,42600,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":139,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",34.37,34.85,34.67,0.93,36500,{"date":1192,"open":564,"high":585,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-23",34,34.35,-0.91,-2.58,160200,{"date":1199,"open":1163,"high":883,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-20",35.14,35.26,-1.09,-3,101800,{"date":1206,"open":1207,"high":1208,"low":1207,"close":470,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":470},"2026-03-19",35.7,36.49,0.57,1.59,186300,{"date":1213,"open":1214,"high":467,"low":517,"close":1215,"change":1137,"percent_change":890,"volume":1216,"transactions":9,"vwap":1215},"2026-03-18",35.66,35.78,176900,{"date":1218,"open":1219,"high":1214,"low":1171,"close":1214,"change":809,"percent_change":1125,"volume":1220,"transactions":9,"vwap":1214},"2026-03-17",35.37,218100,{"date":1222,"open":1223,"high":1224,"low":596,"close":1225,"change":849,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-16",34.82,35.41,35.35,2.58,81000,{"date":1229,"open":1230,"high":1231,"low":621,"close":576,"change":327,"percent_change":1232,"volume":1233,"transactions":9,"vwap":576},"2026-03-13",34.69,34.78,-1.15,57800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":587,"percent_change":588,"volume":1240,"transactions":9,"vwap":1239},"2026-03-12",34.6,35.0099983,34.48,34.86,94600,{"date":1242,"open":1243,"high":1187,"low":1243,"close":1187,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1187},"2026-03-11",34.040001,0.82,2.41,32900,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":187,"percent_change":69,"volume":1252,"transactions":9,"vwap":1251},"2026-03-10",34.51,33.81,34.029999,45000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":568,"percent_change":569,"volume":1259,"transactions":9,"vwap":1258},"2026-03-09",34.31,34.56,33.9,34.4,48000,{"date":1261,"open":651,"high":596,"low":1262,"close":576,"change":378,"percent_change":144,"volume":1263,"transactions":9,"vwap":576},"2026-03-06",34.049999,27100,{"date":1265,"open":576,"high":576,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-05",33.87,34.33,-0.44,-1.27,26700,{"date":1272,"open":1273,"high":1223,"low":1274,"close":575,"change":501,"percent_change":1275,"volume":1276,"transactions":9,"vwap":575},"2026-03-04",33.96,33.92,0.67,43900,{"date":1278,"open":1279,"high":1280,"low":765,"close":1281,"change":1268,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-03",33.49,34.55,34.54,-1.26,120800,{"date":1285,"open":1286,"high":1287,"low":612,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-02",34.87,34.98,0.52,1.51,51900,{"date":1292,"open":1186,"high":1172,"low":1293,"close":576,"change":1148,"percent_change":1294,"volume":1295,"transactions":9,"vwap":576},"2026-02-27",34.19,1.06,65200,{"date":1297,"open":860,"high":1298,"low":1299,"close":1300,"change":521,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-26",34.28,33.5,34.099998,-0.58,29700,{"date":1304,"open":657,"high":1305,"low":1306,"close":650,"change":722,"percent_change":387,"volume":1307,"transactions":9,"vwap":650},"2026-02-25",34.45,33.95,19600,{"date":1309,"open":613,"high":613,"low":859,"close":1310,"change":501,"percent_change":744,"volume":1311,"transactions":9,"vwap":1310},"2026-02-24",34.21,20100,{"date":1313,"open":1314,"high":1310,"low":1250,"close":874,"change":327,"percent_change":1315,"volume":981,"transactions":9,"vwap":874},"2026-02-23",34.080002,-1.16,{"date":1317,"open":1274,"high":1318,"low":860,"close":621,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":621},"2026-02-20",34.43,0.48,1.42,19300,{"date":1323,"open":1306,"high":1306,"low":859,"close":1257,"change":899,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1257},"2026-02-19",0.21,20200,{"date":1327,"open":1257,"high":1328,"low":867,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-18",33.99,33.83,0.59,1.77,21600,{"date":1334,"open":1335,"high":721,"low":690,"close":721,"change":1336,"percent_change":104,"volume":1002,"transactions":9,"vwap":721},"2026-02-17",33.2,0.02,{"date":1338,"open":1339,"high":1340,"low":861,"close":700,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":700},"2026-02-13",33.060001,33.33,0.19,0.58,22600,{"date":1345,"open":1346,"high":1346,"low":764,"close":862,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":862},"2026-02-12",33.75,-0.54,-1.61,18300,{"date":1351,"open":1352,"high":870,"low":1353,"close":1354,"change":360,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-11",33.59,33.25,33.57,1.11,22800,{"date":1358,"open":1340,"high":1359,"low":1360,"close":1335,"change":377,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1335},"2026-02-10",33.47,33.09,0.15,32000,{"date":1364,"open":701,"high":1365,"low":1366,"close":731,"change":19,"percent_change":624,"volume":1367,"transactions":9,"vwap":731},"2026-02-09",33.19,32.86,60100,{"date":1369,"open":781,"high":772,"low":781,"close":772,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":772},"2026-02-06",1.35,4.3,52600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":521,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-05",31.24,31.46,31.09,31.38,-0.63,19700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":238,"percent_change":268,"volume":1387,"transactions":9,"vwap":1386},"2026-02-04",31.77,31.83,31.35,31.58,18100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":139,"percent_change":86,"volume":1393,"transactions":9,"vwap":1392},"2026-02-03",31.29,31.7,31.68,10400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-02",31.4,31.43,31.23,31.36,-0.3,-0.95,14600,{"date":1404,"open":1405,"high":1405,"low":800,"close":1406,"change":759,"percent_change":1195,"volume":1407,"transactions":9,"vwap":1406},"2026-01-30",31.86,31.66,10500,{"date":1409,"open":1410,"high":752,"low":814,"close":1411,"change":1412,"percent_change":1166,"volume":1413,"transactions":9,"vwap":1411},"2026-01-29",32.25,31.95,0.33,23900,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":318,"percent_change":318,"volume":1419,"transactions":9,"vwap":1418},"2026-01-28",31.65,31.31,31.62,20300,{"date":1421,"open":1422,"high":1416,"low":1422,"close":1418,"change":35,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1418},"2026-01-27",31.18,2.36,28100,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":104,"percent_change":1341,"volume":1430,"transactions":9,"vwap":1429},"2026-01-26",31.01,30.84,30.89,47000,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":124,"percent_change":559,"volume":885,"transactions":9,"vwap":1435},"2026-01-23",30.57,30.86,30.83,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":378,"percent_change":404,"volume":1441,"transactions":9,"vwap":1440},"2026-01-22",30.58,30.1,30.43,28900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":35,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-21",29.98,30.45,29.91,30.3,2.47,7000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":206,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-20",29.58,29.96,29.57,-1.86,10000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1460},"2026-01-16",29.9,30.13,29.84,0.7,2.38,4700,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":472,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-15",29.68,29.43,-0.84,11700,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1467,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1467},"2026-01-14",29.56,29.75,0.18,0.61,6700,{"date":1479,"open":1480,"high":1452,"low":1480,"close":1481,"change":1324,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-13",29.39,29.5,0.72,9600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1012,"percent_change":144,"volume":1490,"transactions":9,"vwap":1489},"2026-01-12",29.24,29.37,29.22,29.29,9000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1341,"percent_change":134,"volume":1497,"transactions":9,"vwap":1496},"2026-01-09",28.99,29.2,28.98,29.18,9900,{"date":1499,"open":1500,"high":1493,"low":1501,"close":1493,"change":722,"percent_change":809,"volume":1502,"transactions":9,"vwap":1493},"2026-01-08",28.81,28.75,6100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1105,"percent_change":914,"volume":1509,"transactions":9,"vwap":1508},"2026-01-07",28.93,28.95,28.78,28.9,11600,{"date":1511,"open":1512,"high":1488,"low":1513,"close":1513,"change":471,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-06",29.19,29.13,-0.31,5500,{"date":1517,"open":1518,"high":1488,"low":1508,"close":1488,"change":186,"percent_change":1268,"volume":1519,"transactions":9,"vwap":1488},"2026-01-05",29.059999,13000,{"date":1521,"open":1522,"high":1487,"low":1523,"close":1524,"change":1209,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-02",29.14,29.11,29.35,1.98,6500,{"date":1528,"open":1529,"high":1529,"low":1507,"close":1507,"change":569,"percent_change":940,"volume":1530,"transactions":9,"vwap":1507},"2025-12-31",28.85,700,{"date":1532,"open":1533,"high":1534,"low":1506,"close":1506,"change":588,"percent_change":307,"volume":1535,"transactions":9,"vwap":1506},"2025-12-30",29.08,29.12,10900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":634,"percent_change":1076,"volume":1541,"transactions":9,"vwap":1540},"2025-12-29",28.79,29.01,28.92,6300,{"date":1543,"open":1534,"high":1534,"low":1506,"close":1544,"change":802,"percent_change":238,"volume":1545,"transactions":9,"vwap":1544},"2025-12-26",28.96,10200,{"date":1547,"open":1539,"high":1548,"low":1549,"close":1493,"change":848,"percent_change":99,"volume":1393,"transactions":9,"vwap":1493},"2025-12-24",29.16,28.94,{"date":1551,"open":1552,"high":1507,"low":1553,"close":1552,"change":119,"percent_change":1125,"volume":1554,"transactions":9,"vwap":1552},"2025-12-23",28.7,28.65,6600,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":548,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-22",28.63,28.36,28.45,1.07,18700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1476,"volume":1568,"transactions":9,"vwap":1566},"2025-12-19",28.26,28.33,28.15,0.17,3400,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":378,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-18",27.96,28.14,27.98,0.47,5900,{"date":1577,"open":1578,"high":1573,"low":1579,"close":1579,"change":109,"percent_change":634,"volume":1580,"transactions":9,"vwap":1579},"2025-12-17",27.93,27.85,4100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":339,"volume":1587,"transactions":9,"vwap":1585},"2025-12-16",27.89,27.73,27.86,-0.35,5200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1012,"percent_change":1594,"volume":1535,"transactions":9,"vwap":1593},"2025-12-15",28.24,28.34,28.18,28.21,0.39,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":472,"percent_change":760,"volume":1600,"transactions":9,"vwap":1599},"2025-12-12",28.29,28.059999,28.1,2000,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1336,"percent_change":899,"volume":1580,"transactions":9,"vwap":1605},"2025-12-11",28.3,28.38,28.35,{"date":1607,"open":1608,"high":1565,"low":1609,"close":1565,"change":548,"percent_change":1560,"volume":1610,"transactions":9,"vwap":1565},"2025-12-10",27.97,27.84,8400,{"date":1612,"open":1590,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":520,"volume":1617,"transactions":9,"vwap":1615},"2025-12-09",28.42,28.01,28.030001,-0.02,4900,{"date":1619,"open":1620,"high":1566,"low":1621,"close":1622,"change":307,"percent_change":1148,"volume":1623,"transactions":9,"vwap":1622},"2025-12-08",28.09,28,28.049999,8100,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1336,"percent_change":899,"volume":1628,"transactions":9,"vwap":1627},"2025-12-05",28.19,27.95,3600,{"date":1630,"open":1622,"high":1631,"low":1632,"close":1578,"change":1075,"percent_change":413,"volume":1633,"transactions":9,"vwap":1578},"2025-12-04",28.07,27.92,2200,{"date":1635,"open":1578,"high":1621,"low":1636,"close":1573,"change":144,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1573},"2025-12-03",27.9,1.38,5700,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":104,"percent_change":743,"volume":1502,"transactions":9,"vwap":1643},"2025-12-02",27.48,27.69,27.6,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1616,"percent_change":520,"volume":1649,"transactions":9,"vwap":1648},"2025-12-01",27.62,27.7,27.54,2600,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1125,"volume":1477,"transactions":9,"vwap":1654},"2025-11-28",27.44,27.63,27.56,0.24,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":809,"percent_change":1660,"volume":1541,"transactions":9,"vwap":1659},"2025-11-26",26.96,27.32,1.15,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":387,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-25",26.85,27.02,26.81,27.01,0.97,900,{"date":1670,"open":1671,"high":1671,"low":23,"close":1672,"change":238,"percent_change":187,"volume":1673,"transactions":9,"vwap":1672},"2025-11-24",26.91,26.75,8900,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1663,"change":899,"percent_change":387,"volume":1678,"transactions":9,"vwap":1663},"2025-11-21",26.92,26.74,3700,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1105,"percent_change":1684,"volume":1678,"transactions":9,"vwap":1683},"2025-11-20",27.28,26.77,26.78,-0.85,{"date":1686,"open":1687,"high":1687,"low":1658,"close":1666,"change":1586,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1666},"2025-11-19",27.18,-1.28,5000,{"date":1691,"open":1659,"high":1641,"low":1687,"close":1692,"change":413,"percent_change":1693,"volume":1554,"transactions":9,"vwap":1692},"2025-11-18",27.36,-0.65,{"date":1695,"open":1696,"high":1583,"low":1697,"close":1648,"change":759,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1648},"2025-11-17",27.83,27.53,-1.04,11900,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1696,"change":186,"percent_change":1118,"volume":1568,"transactions":9,"vwap":1696},"2025-11-14",27.68,27.91,{"date":1705,"open":1703,"high":1706,"low":1703,"close":1571,"change":587,"percent_change":1044,"volume":1707,"transactions":9,"vwap":1571},"2025-11-13",28.16,15200,{"date":1709,"open":1578,"high":1627,"low":1710,"close":1627,"change":109,"percent_change":634,"volume":1711,"transactions":9,"vwap":1627},"2025-11-12",27.87,5300,{"date":1713,"open":1714,"high":1608,"low":1714,"close":1571,"change":149,"percent_change":1082,"volume":1715,"transactions":9,"vwap":1571},"2025-11-11",27.8,2800,{"date":1717,"open":1584,"high":1584,"low":1718,"close":1719,"change":378,"percent_change":1574,"volume":1720,"transactions":9,"vwap":1719},"2025-11-10",27.49,27.61,4000,{"date":1722,"open":1723,"high":1641,"low":1724,"close":1641,"change":809,"percent_change":775,"volume":1725,"transactions":9,"vwap":1641},"2025-11-07",27.17,27.11,9500,{"date":1727,"open":1728,"high":1728,"low":1724,"close":1723,"change":257,"percent_change":1729,"volume":1483,"transactions":9,"vwap":1723},"2025-11-06",27.26,-0.69,{"date":1731,"open":1723,"high":1692,"low":1723,"close":1692,"change":1137,"percent_change":461,"volume":1732,"transactions":9,"vwap":1692},"2025-11-05",1400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1347,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-04",27.35,27.39,27.13,27.24,-1.94,8800,{"date":1742,"open":1646,"high":1743,"low":1744,"close":1743,"change":1361,"percent_change":1745,"volume":1617,"transactions":9,"vwap":1743},"2025-11-03",27.78,27.58,0.54,{"date":1747,"open":1748,"high":1749,"low":1654,"close":1653,"change":520,"percent_change":472,"volume":1750,"transactions":9,"vwap":1653},"2025-10-31",27.59,27.65,6200,{"date":1752,"open":1753,"high":1754,"low":1647,"close":1647,"change":1755,"percent_change":1756,"volume":1449,"transactions":9,"vwap":1647},"2025-10-30",27.81,27.88,-0.66,-2.33,{"date":1758,"open":1759,"high":1760,"low":1558,"close":1558,"change":238,"percent_change":1586,"volume":1761,"transactions":9,"vwap":1558},"2025-10-29",28.46,28.68,6800,{"date":1763,"open":1764,"high":1557,"low":1764,"close":1759,"change":217,"percent_change":239,"volume":1765,"transactions":9,"vwap":1759},"2025-10-28",28.41,8300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1044,"percent_change":538,"volume":1732,"transactions":9,"vwap":1770},"2025-10-27",28.57,28.6,28.54,{"date":1772,"open":1768,"high":1768,"low":1559,"close":1773,"change":228,"percent_change":1774,"volume":1720,"transactions":9,"vwap":1773},"2025-10-24",28.5,-1.14,{"date":1776,"open":1552,"high":1777,"low":1552,"close":1778,"change":681,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-23",28.86,28.83,2.23,5600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":104,"percent_change":1324,"volume":1787,"transactions":9,"vwap":1786},"2025-10-22",28.08,28.31,28.02,28.2,3200,{"date":1789,"open":1590,"high":1590,"low":1620,"close":1572,"change":238,"percent_change":1586,"volume":1790,"transactions":9,"vwap":1572},"2025-10-21",1800,{"date":1792,"open":1793,"high":1590,"low":1793,"close":1590,"change":1061,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1590},"2025-10-20",28.040001,0.28,2900,{"date":1797,"open":1615,"high":1706,"low":1608,"close":1706,"change":238,"percent_change":1586,"volume":1798,"transactions":9,"vwap":1706},"2025-10-17",1900,{"date":1800,"open":1801,"high":1802,"low":1599,"close":1564,"change":980,"percent_change":1209,"volume":1803,"transactions":9,"vwap":1564},"2025-10-16",28.48,28.51,8000,{"date":1805,"open":1605,"high":1605,"low":1598,"close":1599,"change":802,"percent_change":959,"volume":1787,"transactions":9,"vwap":1599},"2025-10-15",{"date":1807,"open":1573,"high":1566,"low":1696,"close":1808,"change":413,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-14",28.13,-0.64,14100,{"date":1812,"open":1706,"high":1784,"low":1706,"close":1784,"change":1081,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1784},"2025-10-13",1.65,1600,{"date":1816,"open":1604,"high":1604,"low":1817,"close":1579,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1579},"2025-10-10",27.77,-0.5,-1.76,3300,{"date":1822,"open":1823,"high":1823,"low":1605,"close":1605,"change":268,"percent_change":1824,"volume":1803,"transactions":9,"vwap":1605},"2025-10-09",28.73,-1.12,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":959,"percent_change":1831,"volume":1541,"transactions":9,"vwap":1830},"2025-10-08",28.72,28.87,28.62,28.67,-0.38,{"date":1833,"open":1540,"high":1540,"low":1501,"close":1507,"change":369,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1507},"2025-10-07",-1.47,5100,{"date":1837,"open":1838,"high":1488,"low":1838,"close":1839,"change":548,"percent_change":1166,"volume":1568,"transactions":9,"vwap":1839},"2025-10-06",29.049999,29.21,{"date":1841,"open":1508,"high":1842,"low":1508,"close":1843,"change":387,"percent_change":529,"volume":1844,"transactions":9,"vwap":1843},"2025-10-03",29.040001,28.91,9100,{"date":1846,"open":1823,"high":1823,"low":1802,"close":1553,"change":1347,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1553},"2025-10-02",-1.85,7800,{"date":1850,"open":1506,"high":1512,"low":1828,"close":1512,"change":1851,"percent_change":1852,"volume":1765,"transactions":9,"vwap":1512},"2025-10-01",0.65,2.28,{"date":1854,"open":1553,"high":1538,"low":1770,"close":1770,"change":297,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1770},"2025-09-30",-0.9,32200,{"date":1858,"open":1523,"high":1523,"low":1507,"close":1859,"change":413,"percent_change":642,"volume":1860,"transactions":9,"vwap":1859},"2025-09-29",28.8,6900,{"date":1862,"open":1863,"high":1842,"low":1863,"close":1495,"change":144,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1495},"2025-09-26",28.74,1.33,20400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1769,"change":1831,"percent_change":1871,"volume":1848,"transactions":9,"vwap":1769},"2025-09-25",28.76,28.77,28.53,-1.31,{"date":1873,"open":1549,"high":1539,"low":1540,"close":1495,"change":1336,"percent_change":899,"volume":1535,"transactions":9,"vwap":1495},"2025-09-24",{"date":1875,"open":1493,"high":1518,"low":1544,"close":1544,"change":307,"percent_change":149,"volume":1876,"transactions":9,"vwap":1544},"2025-09-23",3100,{"date":1878,"open":1879,"high":1508,"low":1879,"close":1777,"change":119,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1777},"2025-09-22",28.58,0.87,7200,{"date":1883,"open":1859,"high":1508,"low":1769,"close":1884,"change":187,"percent_change":1688,"volume":1526,"transactions":9,"vwap":1884},"2025-09-19",28.61,{"date":1886,"open":1838,"high":1838,"low":1549,"close":1495,"change":471,"percent_change":1514,"volume":1887,"transactions":9,"vwap":1495},"2025-09-18",1100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":228,"percent_change":1824,"volume":1689,"transactions":9,"vwap":1893},"2025-09-17",29.23,29.25,29,29.07,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":899,"percent_change":1655,"volume":1899,"transactions":9,"vwap":1897},"2025-09-16",29.3,29.4,29.26,8700,{"date":1901,"open":1902,"high":1487,"low":1890,"close":1903,"change":149,"percent_change":350,"volume":1610,"transactions":9,"vwap":1903},"2025-09-15",29.32,29.33,{"date":1905,"open":1493,"high":1493,"low":1828,"close":1495,"change":1076,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1495},"2025-09-12",-0.48,2300,{"date":1909,"open":1910,"high":1534,"low":1911,"close":1534,"change":1794,"percent_change":1667,"volume":1803,"transactions":9,"vwap":1534},"2025-09-11",28.89,28.88,{"date":1913,"open":1914,"high":1915,"low":1538,"close":1915,"change":124,"percent_change":510,"volume":1916,"transactions":9,"vwap":1915},"2025-09-10",28.82,28.84,3000,{"date":1918,"open":1919,"high":1759,"low":1919,"close":1920,"change":1341,"percent_change":1275,"volume":1921,"transactions":9,"vwap":1920},"2025-09-09",28.37,28.44,1500,{"date":1923,"open":1924,"high":1925,"low":1706,"close":1925,"change":308,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-08",28.22,28.25,0.96,2700,{"date":1929,"open":1578,"high":1614,"low":1583,"close":1573,"change":587,"percent_change":1044,"volume":1750,"transactions":9,"vwap":1573},"2025-09-05",{"date":1931,"open":1608,"high":1615,"low":1608,"close":1608,"change":1012,"percent_change":1594,"volume":1814,"transactions":9,"vwap":1608},"2025-09-04",{"date":1933,"open":1615,"high":1615,"low":1585,"close":1585,"change":1105,"percent_change":1025,"volume":1934,"transactions":9,"vwap":1585},"2025-09-03",2100,{"date":1936,"open":1620,"high":1592,"low":1621,"close":1620,"change":521,"percent_change":1937,"volume":1633,"transactions":9,"vwap":1620},"2025-09-02",-0.71,{"date":1939,"open":1940,"high":1940,"low":1597,"close":1597,"change":1361,"percent_change":732,"volume":1814,"transactions":9,"vwap":1597},"2025-08-29",28.43,{"date":1942,"open":1925,"high":1925,"low":1783,"close":1572,"change":217,"percent_change":239,"volume":1761,"transactions":9,"vwap":1572},"2025-08-28",{"date":1944,"open":1620,"high":1945,"low":1946,"close":1924,"change":186,"percent_change":1118,"volume":1803,"transactions":9,"vwap":1924},"2025-08-27",28.28,27.99,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1605,"change":899,"percent_change":119,"volume":1952,"transactions":9,"vwap":1605},"2025-08-26",28.27,28.39,28.23,3900,{"date":1954,"open":1829,"high":1829,"low":1590,"close":1945,"change":692,"percent_change":1955,"volume":1689,"transactions":9,"vwap":1945},"2025-08-25",-1.43,{"date":1957,"open":1565,"high":1552,"low":1565,"close":1958,"change":349,"percent_change":1210,"volume":1860,"transactions":9,"vwap":1958},"2025-08-22",28.69,{"date":1960,"open":1808,"high":1925,"low":1808,"close":1590,"change":1574,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1590},"2025-08-21",1.69,4200,{"date":1964,"open":1753,"high":1753,"low":1965,"close":1817,"change":1794,"percent_change":86,"volume":1617,"transactions":9,"vwap":1817},"2025-08-20",27.74,{"date":1967,"open":1968,"high":1969,"low":1652,"close":1718,"change":905,"percent_change":1154,"volume":1761,"transactions":9,"vwap":1718},"2025-08-19",27.55,27.64,{"date":1971,"open":1817,"high":1609,"low":1719,"close":1696,"change":1061,"percent_change":848,"volume":1803,"transactions":9,"vwap":1696},"2025-08-18",{"date":1973,"open":1696,"high":1583,"low":1647,"close":1974,"change":471,"percent_change":268,"volume":1975,"transactions":9,"vwap":1974},"2025-08-15",27.75,5400,{"date":1977,"open":1646,"high":1609,"low":1646,"close":1609,"change":1324,"percent_change":660,"volume":1720,"transactions":9,"vwap":1609},"2025-08-14",{"date":1979,"open":1643,"high":1969,"low":1980,"close":1653,"change":588,"percent_change":1012,"volume":1575,"transactions":9,"vwap":1653},"2025-08-13",27.52,{"date":1982,"open":1983,"high":1653,"low":1983,"close":1643,"change":139,"percent_change":1984,"volume":1678,"transactions":9,"vwap":1643},"2025-08-12",27.5,1.17,{"date":1986,"open":1987,"high":1987,"low":1723,"close":1681,"change":444,"percent_change":1988,"volume":1477,"transactions":9,"vwap":1681},"2025-08-11",27.42,-0.55,{"date":1990,"open":1646,"high":1646,"low":1991,"close":1992,"change":802,"percent_change":959,"volume":1678,"transactions":9,"vwap":1992},"2025-08-08",27.33,27.43,{"date":1994,"open":1641,"high":1654,"low":1995,"close":1996,"change":520,"percent_change":472,"volume":1997,"transactions":9,"vwap":1996},"2025-08-07",27.4,27.46,12100,{"date":1999,"open":1648,"high":1748,"low":2000,"close":1697,"change":109,"percent_change":634,"volume":1477,"transactions":9,"vwap":1697},"2025-08-06",27.45,{"date":2002,"open":1987,"high":1648,"low":2003,"close":1648,"change":1361,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1648},"2025-08-05",27.29,0.55,18900,{"date":2007,"open":1728,"high":1736,"low":1728,"close":1736,"change":848,"percent_change":1560,"volume":1907,"transactions":9,"vwap":1736},"2025-08-04",{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":568,"percent_change":218,"volume":2013,"transactions":9,"vwap":2012},"2025-08-01",27.34,27,27.1,4300,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":1616,"percent_change":520,"volume":2018,"transactions":9,"vwap":2017},"2025-07-31",27.3,27.16,1700,{"date":2020,"open":2021,"high":1992,"low":2022,"close":1687,"change":258,"percent_change":2023,"volume":1545,"transactions":9,"vwap":1687},"2025-07-30",27.37,27.07,-1.88,{"date":2025,"open":1646,"high":2026,"low":1654,"close":1647,"change":587,"percent_change":1044,"volume":1881,"transactions":9,"vwap":1647},"2025-07-29",27.71,{"date":2028,"open":2026,"high":1753,"low":1648,"close":1642,"change":587,"percent_change":1044,"volume":1810,"transactions":9,"vwap":1642},"2025-07-28",{"date":2030,"open":2031,"high":1965,"low":1697,"close":1702,"change":257,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1702},"2025-07-25",27.72,-0.68,4800,{"date":2035,"open":1946,"high":1946,"low":1710,"close":1710,"change":472,"percent_change":2036,"volume":1497,"transactions":9,"vwap":1710},"2025-07-24",-0.89,{"date":2038,"open":2039,"high":1808,"low":1584,"close":2040,"change":139,"percent_change":1660,"volume":2041,"transactions":9,"vwap":2040},"2025-07-23",27.82,28.12,10100,{"date":2043,"open":1697,"high":1714,"low":1697,"close":1714,"change":1081,"percent_change":1038,"volume":1907,"transactions":9,"vwap":1714},"2025-07-22",{"date":2045,"open":2021,"high":1648,"low":2010,"close":2010,"change":413,"percent_change":1693,"volume":2046,"transactions":9,"vwap":2010},"2025-07-21",24400,{"date":2048,"open":1719,"high":1642,"low":1983,"close":1980,"change":360,"percent_change":1090,"volume":2049,"transactions":9,"vwap":1980},"2025-07-18",31000,{"date":2051,"open":2017,"high":2052,"low":2053,"close":2054,"change":1514,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-17",27.22,27.040001,27.15,-1.13,13400,{"date":2058,"open":2003,"high":1996,"low":1724,"close":1996,"change":587,"percent_change":1044,"volume":2059,"transactions":9,"vwap":1996},"2025-07-16",11000,{"date":2061,"open":1696,"high":1696,"low":1995,"close":2000,"change":1906,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2000},"2025-07-15",-1.72,9400,{"date":2065,"open":1622,"high":1631,"low":1578,"close":1578,"change":588,"percent_change":1012,"volume":1916,"transactions":9,"vwap":1578},"2025-07-14",{"date":2067,"open":1632,"high":1573,"low":2068,"close":1636,"change":1105,"percent_change":1025,"volume":1848,"transactions":9,"vwap":1636},"2025-07-11",27.79,{"date":2070,"open":1783,"high":1566,"low":1621,"close":1808,"change":104,"percent_change":1324,"volume":2071,"transactions":9,"vwap":1808},"2025-07-10",17500,{"date":2073,"open":1793,"high":2074,"low":1636,"close":1631,"change":186,"percent_change":1118,"volume":2075,"transactions":9,"vwap":1631},"2025-07-09",28.11,8500,{"date":2077,"open":1785,"high":1925,"low":1946,"close":1786,"change":1655,"percent_change":549,"volume":1449,"transactions":9,"vwap":1786},"2025-07-08",{"date":2079,"open":1572,"high":1572,"low":1636,"close":1571,"change":218,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1571},"2025-07-07",-0.78,19500,{"date":2083,"open":2084,"high":1626,"low":1599,"close":1592,"change":899,"percent_change":119,"volume":1790,"transactions":9,"vwap":1592},"2025-07-03",28.17,{"date":2086,"open":2039,"high":1566,"low":1714,"close":2074,"change":360,"percent_change":1864,"volume":2087,"transactions":9,"vwap":2074},"2025-07-02",17900,{"date":2089,"open":1710,"high":1583,"low":1647,"close":1965,"change":186,"percent_change":338,"volume":2090,"transactions":9,"vwap":1965},"2025-07-01",16600,{"date":2092,"open":1710,"high":1703,"low":2093,"close":1710,"change":318,"percent_change":318,"volume":2094,"transactions":9,"vwap":1710},"2025-06-30",27.76,7600,{"date":2096,"open":1583,"high":1583,"low":1647,"close":1710,"change":1361,"percent_change":1745,"volume":2097,"transactions":9,"vwap":1710},"2025-06-27",29900,{"date":2099,"open":2100,"high":1584,"low":1968,"close":2031,"change":1148,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2031},"2025-06-26",27.57,1.32,7700,{"date":2104,"open":1652,"high":1652,"low":1659,"close":1692,"change":413,"percent_change":1693,"volume":2075,"transactions":9,"vwap":1692},"2025-06-25",{"date":2106,"open":1647,"high":2026,"low":1641,"close":1648,"change":1347,"percent_change":818,"volume":2107,"transactions":9,"vwap":1648},"2025-06-24",198000,{"date":2109,"open":1622,"high":1786,"low":1754,"close":1783,"change":568,"percent_change":577,"volume":2110,"transactions":9,"vwap":1783},"2025-06-23",36700,{"date":2112,"open":1870,"high":1870,"low":1620,"close":1572,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1572},"2025-06-20",-0.39,-1.37,21900,{"date":2117,"open":2118,"high":2118,"low":1870,"close":1870,"change":568,"percent_change":577,"volume":1515,"transactions":9,"vwap":1870},"2025-06-18",28.71,{"date":2120,"open":1869,"high":1505,"low":2121,"close":2121,"change":1336,"percent_change":899,"volume":2122,"transactions":9,"vwap":2121},"2025-06-17",28.59,12000,{"date":2124,"open":1914,"high":1549,"low":2125,"close":1768,"change":2032,"percent_change":2126,"volume":1065,"transactions":9,"vwap":1768},"2025-06-16",28.47,-2.32,{"date":2128,"open":1892,"high":2129,"low":1549,"close":1891,"change":360,"percent_change":624,"volume":2130,"transactions":9,"vwap":1891},"2025-06-13",29.28,13500,{"date":2132,"open":1501,"high":1549,"low":1501,"close":1911,"change":461,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1911},"2025-06-12",1.55,13900,{"date":2136,"open":1605,"high":1768,"low":1924,"close":1920,"change":1655,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1920},"2025-06-11",0.85,181100,{"date":2140,"open":2118,"high":2118,"low":1566,"close":1786,"change":104,"percent_change":1324,"volume":2141,"transactions":9,"vwap":1786},"2025-06-10",17000,{"date":2143,"open":1620,"high":1592,"low":1571,"close":1572,"change":1655,"percent_change":549,"volume":2130,"transactions":9,"vwap":1572},"2025-06-09",{"date":2145,"open":1573,"high":1614,"low":1636,"close":1636,"change":634,"percent_change":1076,"volume":2146,"transactions":9,"vwap":1636},"2025-06-06",26600,{"date":2148,"open":1598,"high":2084,"low":1703,"close":2149,"change":538,"percent_change":509,"volume":2150,"transactions":9,"vwap":2149},"2025-06-05",27.94,24200,{"date":2152,"open":1714,"high":1578,"low":1647,"close":1714,"change":1012,"percent_change":124,"volume":2153,"transactions":9,"vwap":1714},"2025-06-04",83800,{"date":2155,"open":1969,"high":2093,"low":1718,"close":1642,"change":759,"percent_change":1698,"volume":2156,"transactions":9,"vwap":1642},"2025-06-03",14200,{"date":2158,"open":1974,"high":1946,"low":1653,"close":1573,"change":2159,"percent_change":1159,"volume":1699,"transactions":9,"vwap":1573},"2025-06-02",0.75,{"date":2161,"open":1718,"high":1980,"low":2022,"close":2162,"change":577,"percent_change":753,"volume":1545,"transactions":9,"vwap":2162},"2025-05-30",27.23,{"date":2164,"open":1995,"high":1980,"low":2016,"close":1652,"change":980,"percent_change":1330,"volume":1761,"transactions":9,"vwap":1652},"2025-05-29",{"date":2166,"open":1991,"high":1652,"low":2162,"close":1681,"change":1051,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1681},"2025-05-28",-0.87,13200,{"date":2170,"open":1714,"high":2039,"low":1980,"close":1980,"change":1361,"percent_change":2004,"volume":2063,"transactions":9,"vwap":1980},"2025-05-27",{"date":2172,"open":2003,"high":2173,"low":2003,"close":2021,"change":1794,"percent_change":2174,"volume":1449,"transactions":9,"vwap":2021},"2025-05-23",27.47,1.03,{"date":2176,"open":1666,"high":2177,"low":2178,"close":2179,"change":577,"percent_change":753,"volume":2180,"transactions":9,"vwap":2179},"2025-05-22",27.2,26.8,27.09,22900,{"date":2182,"open":2173,"high":1702,"low":2162,"close":2016,"change":387,"percent_change":1926,"volume":2183,"transactions":9,"vwap":2016},"2025-05-21",21300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2053,"change":109,"percent_change":634,"volume":2122,"transactions":9,"vwap":2053},"2025-05-20",27.059999,27.25,26.87,{"date":2190,"open":1671,"high":1724,"low":2191,"close":2192,"change":899,"percent_change":387,"volume":2193,"transactions":9,"vwap":2192},"2025-05-19",26.79,27.049999,13100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":1594,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-05-16",26.83,26.98,26.82,1.47,6000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":119,"percent_change":891,"volume":1820,"transactions":9,"vwap":2206},"2025-05-15",26.48,26.65,26.45,26.59,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1336,"percent_change":1061,"volume":2213,"transactions":9,"vwap":2212},"2025-05-14",26.41,26.5,26.32,26.34,12400,{"date":2215,"open":2216,"high":2211,"low":2216,"close":2211,"change":144,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2211},"2025-05-13",26.07,1.46,3800,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":588,"percent_change":1137,"volume":2224,"transactions":9,"vwap":2223},"2025-05-12",26.030001,25.84,25.94,6400,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1061,"percent_change":809,"volume":1628,"transactions":9,"vwap":2229},"2025-05-09",26,25.83,25.91,{"date":2231,"open":2232,"high":2232,"low":2228,"close":2228,"change":472,"percent_change":2233,"volume":2168,"transactions":9,"vwap":2228},"2025-05-08",26.17,-0.96,{"date":2235,"open":2227,"high":2236,"low":2227,"close":2237,"change":109,"percent_change":634,"volume":2238,"transactions":9,"vwap":2237},"2025-05-07",26.18,26.08,12900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":722,"percent_change":149,"volume":2245,"transactions":9,"vwap":2244},"2025-05-06",26.040001,26.16,25.97,26.09,4400,{"date":2247,"open":2248,"high":2221,"low":2222,"close":2227,"change":802,"percent_change":227,"volume":2249,"transactions":9,"vwap":2227},"2025-05-05",26.01,11800,{"date":2251,"open":2221,"high":2221,"low":2252,"close":2221,"change":1330,"percent_change":2253,"volume":1765,"transactions":9,"vwap":2221},"2025-05-02",25.71,2.32,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":227,"percent_change":338,"volume":1575,"transactions":9,"vwap":2258},"2025-05-01",25.75,25.43,25.44,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1044,"percent_change":980,"volume":2265,"transactions":9,"vwap":2264},"2025-04-30",25.47,25.63,25.42,25.56,10600,{"date":2267,"open":2263,"high":2268,"low":2269,"close":2270,"change":1137,"percent_change":1574,"volume":2094,"transactions":9,"vwap":2270},"2025-04-29",25.55,25.35,25.52,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":360,"percent_change":2276,"volume":1325,"transactions":9,"vwap":2275},"2025-04-28",25.16,25.41,25.4,1.48,{"date":2278,"open":2279,"high":2273,"low":2280,"close":2281,"change":186,"percent_change":258,"volume":1325,"transactions":9,"vwap":2281},"2025-04-25",24.98,24.92,25.030001,{"date":2283,"open":2281,"high":2273,"low":62,"close":2273,"change":1081,"percent_change":2284,"volume":1803,"transactions":9,"vwap":2273},"2025-04-24",1.86,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":444,"percent_change":578,"volume":1424,"transactions":9,"vwap":2289},"2025-04-23",25.1,25.28,24.7,{"date":177,"open":173,"high":2273,"low":173,"close":2291,"change":501,"percent_change":1189,"volume":1997,"transactions":9,"vwap":2291},24.85]