[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUFN":3,"homepage-market-summary":30,"stock-historical-EUFN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUFN","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 Europe Financials ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8328,2.273632,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.98,38.5,38.995,38.48,38.67,0.31,0.8,1590422.061923,43.07,32.91,1463761.6225938,59.7,4192,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.9,1372511,500966605.64845,33.58,"2025-04-22",[182,185,195,206,217,228,239,249,259,269,280,290,301,309,319,330,340,351,358,367,377,386,397,406,416,426,436,445,453,461,469,479,489,498,508,516,526,534,541,549,556,563,572,578,585,595,605,615,625,634,643,654,663,673,683,690,698,709,717,727,733,740,747,753,758,767,775,782,791,799,805,812,817,825,832,840,847,855,861,869,878,884,890,898,904,911,918,926,931,939,944,951,955,961,969,976,984,992,1000,1008,1014,1020,1024,1031,1038,1045,1053,1058,1065,1073,1081,1086,1090,1097,1103,1108,1113,1119,1125,1130,1136,1144,1148,1154,1161,1168,1175,1184,1192,1201,1208,1215,1223,1231,1238,1246,1253,1260,1267,1274,1280,1287,1295,1302,1310,1317,1324,1332,1341,1347,1355,1359,1365,1372,1375,1379,1386,1392,1396,1401,1409,1415,1419,1425,1430,1434,1439,1445,1450,1454,1458,1463,1468,1473,1477,1481,1486,1492,1497,1500,1504,1508,1512,1516,1524,1528,1534,1537,1540,1543,1546,1552,1557,1561,1564,1568,1573,1579,1585,1592,1599,1608,1615,1621,1627,1632,1637,1642,1645,1650,1655,1662,1667,1672,1678,1685,1691,1698,1701,1708,1715,1720,1726,1732,1737,1743,1748,1753,1760,1765,1771,1775,1779,1785,1789,1793,1798,1804,1810,1817,1822,1829,1833,1837,1842,1845,1848,1854,1858,1862,1868,1875,1878,1882,1889,1894,1899,1903,1909,1914,1918,1921,1926,1929,1933,1937,1940,1944,1948,1951,1955,1958,1962,1968,1976,1980,1983,1987,1990,1995,1998,2001,2005,2008,2014,2020,2023,2026,2029,2035,2039,2044,2051,2058,2065,2072,2078,2085,2091,2099,2105,2112,2117,2121,2127,2133,2140,2147,2152,2157,2164,2169,2173,2179,2184,2188,2194,2202,2208,2213,2220,2227,2234,2241,2247,2252,2259,2266,2273,2277,2281,2288,2293,2298,2303,2307,2310,2315,2320,2324,2330,2335,2340,2344,2348,2352,2357,2361,2366,2371,2378,2383,2387,2391,2397,2401,2407,2414,2420,2428,2435,2441,2446,2453,2460],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},11966,38.8481,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",39.11,39.24,38.475,-1.11,-2.79,6124325.623468,17480,38.6379,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",40.17,40.315,39.7401,39.78,-0.74,-1.83,1973605.13769,11546,39.9405,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",40.66,40.7433,40.2004,40.52,-0.33,-0.81,1360921.450883,6067,40.3966,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",40.77,41.11,40.65,40.85,-0.14,-0.34,858793.512331,6018,40.8285,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",40.76,41.12,40.7099,40.99,0.44,1.09,2107027.852229,9923,40.9828,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":122,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",40.33,40.655,40.205,40.55,0.62,2109383.058368,9483,40.5005,{"date":250,"open":251,"high":230,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",40.59,40.23,40.3,-0.89,-2.16,2877160.270406,16017,40.4444,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",41.72,40.94,41.19,-0.54,-1.29,1482202.593548,8789,41.2167,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",41.61,41.805,41.56,41.73,0.61,1.48,1210991.070521,8361,41.6912,{"date":281,"open":282,"high":283,"low":284,"close":231,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",41.1,41.22,40.96,-0.65,-1.56,681351.410034,6295,41.067,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",41.765,41.895,41.62,41.77,0.51,1.24,684222.587172,5657,41.7802,{"date":302,"open":273,"high":272,"low":284,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",41.26,-0.3,-0.72,1204449.968045,8804,41.3562,{"date":310,"open":311,"high":312,"low":313,"close":273,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",41.745,41.82,41.405,-0.36,-0.86,3484615.085583,8723,41.5195,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",41.98,42.16,41.6,41.92,-0.37,-0.87,1510060.8284,9250,41.9474,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",42.52,42.175,42.29,0.48,1.15,1945976.590623,8698,42.2874,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",42.01,42.1355,41.75,41.81,-0.26,-0.62,4322760.170898,9623,41.8705,{"date":352,"open":322,"high":333,"low":324,"close":353,"change":212,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",42.07,-0.78,1877757.518588,8647,42.0739,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":264,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",42.74,42.775,42.4,-1.26,4454819.577574,18152,42.6089,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":304,"volume":374,"transactions":375,"vwap":376},"2026-09-04",42.88,43.03,42.8,42.94,-0.13,1105952.842512,5780,42.9326,{"date":378,"open":379,"high":25,"low":380,"close":25,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",42.83,42.71,0.83,1.96,1485888.53906,7574,42.9583,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",42.2,42.3055,42.06,42.24,0.34,0.81,1057221.137498,7387,42.1789,{"date":398,"open":399,"high":400,"low":312,"close":401,"change":325,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",42.12,42.365,41.9,-0.88,1510905.50251,8030,42.0244,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":223,"volume":413,"transactions":414,"vwap":415},"2026-08-31",42.3,42.57,42.1899,42.27,-0.06,1070973.726691,7071,42.2485,{"date":417,"open":418,"high":419,"low":411,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",42.46,42.53,42.33,0.14,0.33,507730.083649,7212,42.3694,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",42.48,42.08,42.19,-0.42,-0.99,440537.318748,3898,42.1852,{"date":437,"open":438,"high":439,"low":409,"close":440,"change":112,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",42.72,42.79,42.61,-0.02,524847.885104,5184,42.6488,{"date":446,"open":428,"high":447,"low":448,"close":449,"change":421,"percent_change":422,"volume":450,"transactions":451,"vwap":452},"2026-08-25",42.645,42.315,42.62,1694455.969287,8428,42.5285,{"date":454,"open":455,"high":456,"low":455,"close":428,"change":122,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",42.21,42.55,0.59,2140492.341791,8073,42.4111,{"date":462,"open":342,"high":463,"low":342,"close":464,"change":234,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",42.3399,42.23,1.05,485290.191379,5487,42.2024,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":314,"volume":476,"transactions":477,"vwap":478},"2026-08-20",42.05,42.0995,41.715,41.79,-0.15,867818.765263,7573,41.8561,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",42.28,41.8528,41.94,-0.25,-0.59,1031886.436492,6769,41.9554,{"date":490,"open":430,"high":491,"low":492,"close":430,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",42.461,42.14,-0.29,-0.68,4542013.039174,8871,42.1936,{"date":499,"open":500,"high":501,"low":502,"close":428,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",42.64,42.76,42.4109,-0.09,-0.21,666972.289465,6649,42.5233,{"date":509,"open":332,"high":510,"low":428,"close":409,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",42.68,0.18,0.42,1089186.95325,8917,42.5612,{"date":517,"open":409,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",42.6266,42.245,42.39,0.09,0.21,1221134.251759,4335,42.3725,{"date":527,"open":430,"high":528,"low":529,"close":408,"change":530,"percent_change":147,"volume":531,"transactions":532,"vwap":533},"2026-08-12",42.37,42.1,0.16,1260879.565307,6059,42.2925,{"date":535,"open":536,"high":528,"low":353,"close":492,"change":475,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",42.22,-0.35,1922117.977878,6078,42.2139,{"date":542,"open":543,"high":543,"low":464,"close":334,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",42.43,-0.17,-0.4,868843.416844,6678,42.2934,{"date":550,"open":360,"high":360,"low":551,"close":418,"change":552,"percent_change":245,"volume":553,"transactions":554,"vwap":555},"2026-08-07",42.345,0.26,710291.515866,8529,42.4262,{"date":557,"open":558,"high":409,"low":559,"close":388,"change":412,"percent_change":223,"volume":560,"transactions":561,"vwap":562},"2026-08-06",42.47,42.17,698608.615871,6302,42.3227,{"date":564,"open":536,"high":565,"low":566,"close":567,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",42.375,41.93,42.26,0,938364.232185,7992,42.2851,{"date":573,"open":420,"high":574,"low":430,"close":567,"change":530,"percent_change":147,"volume":575,"transactions":576,"vwap":577},"2026-08-04",42.445,1594548.540289,16449,42.3067,{"date":579,"open":580,"high":399,"low":581,"close":529,"change":512,"percent_change":102,"volume":582,"transactions":583,"vwap":584},"2026-08-03",41.95,41.905,482395.118077,5178,42.0101,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":441,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",41.69,41.76,41.23,41.68,-0.05,1051603.88068,11772,41.5991,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",41.13,41.74,41.7,1.4,3.47,664491.553401,6367,41.574,{"date":606,"open":607,"high":608,"low":609,"close":253,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",40.51,40.79,40.175,-0.51,-1.25,773785.899828,8193,40.4487,{"date":616,"open":617,"high":618,"low":619,"close":143,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",40.63,40.95,40.46,-0.16,-0.39,735742.402414,11037,40.739,{"date":626,"open":627,"high":628,"low":629,"close":627,"change":457,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",40.97,41.075,40.765,1.46,1490368.088626,9246,40.8922,{"date":635,"open":636,"high":244,"low":637,"close":638,"change":296,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",40.21,40.165,40.38,1.28,1970607.991188,9124,40.3753,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",39.85,40.0267,39.745,39.87,-0.85,-2.09,1338472.976572,9993,39.883,{"date":655,"open":608,"high":656,"low":251,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",41,40.72,0.39,0.97,1982208.671489,10262,40.7636,{"date":664,"open":665,"high":666,"low":667,"close":241,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",39.9,40.35,39.895,0.63,1.59,1912602.544676,8078,40.3074,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":431,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",40.11,40.12,39.655,39.7,-1.05,2313866.888587,12137,39.8471,{"date":684,"open":648,"high":243,"low":685,"close":676,"change":346,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",39.67,-0.64,772633.072217,7831,40.087,{"date":691,"open":692,"high":693,"low":676,"close":638,"change":694,"percent_change":484,"volume":695,"transactions":696,"vwap":697},"2026-07-16",40.39,40.495,-0.1,3133049.398395,10906,40.3195,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",40.085,40.57,39.99,40.48,0.43,1.07,2155591.533692,9045,40.4388,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":142,"percent_change":393,"volume":714,"transactions":715,"vwap":716},"2026-07-14",39.92,40.49,40.05,2003959.810513,7402,40.1266,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",40.14,39.66,39.73,-0.38,-0.95,1435818.311939,6932,39.7963,{"date":728,"open":729,"high":636,"low":645,"close":675,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":675},"2026-07-10",40.13,0.3,0.75,627100,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":38,"volume":739,"transactions":9,"vwap":737},"2026-07-09",39.65,39.96,39.81,0.29,1388100,{"date":741,"open":735,"high":735,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",39.13,39.52,-0.58,-1.45,1045800,{"date":748,"open":749,"high":211,"low":750,"close":751,"change":545,"percent_change":432,"volume":752,"transactions":9,"vwap":751},"2026-07-07",40.5,40.0099983,40.099998,2085500,{"date":754,"open":675,"high":749,"low":675,"close":749,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":749},"2026-07-06",0.64,1.61,1405000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",39.82,40.040001,39.61,39.86,0.79,2.02,1013100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":522,"volume":774,"transactions":9,"vwap":772},"2026-07-01",38.81,39.2,38.63,39.07,0.08,872200,{"date":776,"open":769,"high":777,"low":778,"close":779,"change":552,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",39.029999,38.7,38.99,0.67,1100300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",38.65,38.75,38.39,38.73,0.46,1.2,1182500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":346,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",38.49,38.57,38.24,38.27,-0.67,395200,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":22,"percent_change":393,"volume":804,"transactions":9,"vwap":803},"2026-06-25",38.43,38.8,38.53,696500,{"date":806,"open":786,"high":18,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",38.09,38.22,-0.48,-1.24,4205000,{"date":813,"open":21,"high":814,"low":771,"close":778,"change":545,"percent_change":815,"volume":816,"transactions":9,"vwap":778},"2026-06-23",38.86,-1.02,728300,{"date":818,"open":742,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",39.25,39.060001,39.099998,0.37,0.96,791200,{"date":826,"open":827,"high":828,"low":829,"close":787,"change":112,"percent_change":830,"volume":831,"transactions":9,"vwap":787},"2026-06-18",38.93,38.94,38.71,-0.03,930200,{"date":833,"open":834,"high":835,"low":794,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",39.17,39.35,38.74,-0.07,-0.18,3534000,{"date":841,"open":842,"high":843,"low":844,"close":769,"change":245,"percent_change":845,"volume":846,"transactions":9,"vwap":769},"2026-06-16",38.83,38.97,38.68,1.62,2636400,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",38.54,38.15,38.19,-0.66,-1.7,3872600,{"date":856,"open":803,"high":857,"low":858,"close":859,"change":788,"percent_change":789,"volume":860,"transactions":9,"vwap":859},"2026-06-12",38.88,38.41,38.85,1260100,{"date":862,"open":863,"high":864,"low":865,"close":786,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":786},"2026-06-11",37.62,38.42,37.29,1.3,3.5,1038200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",37.41,37.58,37.07,37.09,-0.61,-1.62,519500,{"date":879,"open":880,"high":850,"low":874,"close":881,"change":522,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-09",37.99,37.7,0.56,627400,{"date":885,"open":886,"high":887,"low":871,"close":888,"change":421,"percent_change":822,"volume":889,"transactions":9,"vwap":888},"2026-06-08",37.84,37.9,37.49,582100,{"date":891,"open":887,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",38,37.21,37.35,-0.69,-1.81,616400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":147,"percent_change":102,"volume":903,"transactions":9,"vwap":902},"2026-06-04",37.86,38.11,38.040001,784700,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":354,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",37.97,38.07,37.66,-2.03,361000,{"date":912,"open":864,"high":913,"low":914,"close":915,"change":916,"percent_change":658,"volume":917,"transactions":9,"vwap":915},"2026-06-02",38.58,38.26,38.44,0.15,1171000,{"date":919,"open":920,"high":921,"low":887,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",38.080002,38.51,38.29,-0.22,-0.57,569600,{"date":927,"open":921,"high":928,"low":921,"close":921,"change":929,"percent_change":234,"volume":930,"transactions":9,"vwap":921},"2026-05-29",38.92,0.17,863600,{"date":932,"open":933,"high":794,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",38.32,38.12,38.34,-0.47,-1.21,906000,{"date":940,"open":828,"high":187,"low":941,"close":769,"change":942,"percent_change":504,"volume":943,"transactions":9,"vwap":769},"2026-05-27",38.69,-0.08,308100,{"date":945,"open":946,"high":947,"low":778,"close":948,"change":38,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-26",38.82,39.12,38.89,1.91,497500,{"date":952,"open":20,"high":18,"low":920,"close":953,"change":224,"percent_change":402,"volume":954,"transactions":9,"vwap":953},"2026-05-22",38.16,564100,{"date":956,"open":957,"high":958,"low":900,"close":18,"change":421,"percent_change":959,"volume":960,"transactions":9,"vwap":18},"2026-05-21",38.14,38.64,0.36,505700,{"date":962,"open":963,"high":18,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",37.81,37.52,38.36,1.06,2.84,984700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":936,"percent_change":810,"volume":975,"transactions":9,"vwap":974},"2026-05-19",37.54,37.68,37.26,37.3,516500,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",37.37,37.78,37.77,0.72,1.94,1344500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":610,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-15",37.23,37.24,36.99,37.049999,-1.36,841600,{"date":993,"open":908,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",37.85,37.55,37.56,-0.04,-0.11,802200,{"date":1001,"open":978,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-13",37.69,37.16,37.6,0.05,0.13,2987000,{"date":1009,"open":1010,"high":872,"low":1011,"close":995,"change":621,"percent_change":1012,"volume":1013,"transactions":9,"vwap":995},"2026-05-12",37.4,37.18,-1.03,538800,{"date":1015,"open":1016,"high":953,"low":1017,"close":1018,"change":998,"percent_change":493,"volume":1019,"transactions":9,"vwap":1018},"2026-05-11",38.049999,37.89,37.94,414700,{"date":1021,"open":851,"high":851,"low":1022,"close":1016,"change":147,"percent_change":102,"volume":1023,"transactions":9,"vwap":1016},"2026-05-08",37.82,359500,{"date":1025,"open":915,"high":1026,"low":1027,"close":1028,"change":213,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-07",38.66,37.65,37.67,-2.1,1563800,{"date":1032,"open":1033,"high":1034,"low":922,"close":20,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":20},"2026-05-06",38.38,38.59,1.37,3.69,5318000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":127,"percent_change":235,"volume":1044,"transactions":9,"vwap":1043},"2026-05-05",36.95,37.17,36.76,37.11,298500,{"date":1046,"open":1047,"high":987,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",37.13,36.6,36.71,-0.92,-2.44,565200,{"date":1054,"open":908,"high":1055,"low":1056,"close":1056,"change":942,"percent_change":504,"volume":1057,"transactions":9,"vwap":1056},"2026-05-01",37.98,37.63,1185200,{"date":1059,"open":1060,"high":1022,"low":1061,"close":1062,"change":981,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-30",37.22,37.2,37.71,1.95,780300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":988,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":988},"2026-04-29",37.38,37.42,36.86,-0.52,-1.39,1302400,{"date":1074,"open":1075,"high":995,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-28",37.46,37.33,37.51,0.1,0.27,992800,{"date":1082,"open":978,"high":1083,"low":1084,"close":871,"change":997,"percent_change":998,"volume":1085,"transactions":9,"vwap":871},"2026-04-27",37.53,37.31,487600,{"date":1087,"open":1047,"high":971,"low":989,"close":1088,"change":730,"percent_change":393,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",37.45,578800,{"date":1091,"open":1076,"high":1056,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-23",36.72,37.15,-0.73,-1.93,1073700,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":112,"percent_change":830,"volume":1102,"transactions":9,"vwap":1101},"2026-04-22",38.2,37.76,37.88,2512200,{"date":1104,"open":1034,"high":785,"low":1101,"close":1017,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1017},"2026-04-21",-0.77,-1.99,523000,{"date":1109,"open":18,"high":1110,"low":1111,"close":1026,"change":504,"percent_change":264,"volume":1112,"transactions":9,"vwap":1026},"2026-04-20",38.72,38.37,957400,{"date":1114,"open":948,"high":1115,"low":946,"close":1116,"change":1117,"percent_change":765,"volume":1118,"transactions":9,"vwap":1116},"2026-04-17",39.23,38.87,0.77,1693300,{"date":1120,"open":864,"high":20,"low":1121,"close":1122,"change":1123,"percent_change":213,"volume":1124,"transactions":9,"vwap":1122},"2026-04-16",37.96,38.099998,-0.31,909000,{"date":1126,"open":922,"high":801,"low":1127,"close":858,"change":1128,"percent_change":22,"volume":1129,"transactions":9,"vwap":858},"2026-04-15",38.25,0.12,1243100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":922,"change":512,"percent_change":1134,"volume":1135,"transactions":9,"vwap":922},"2026-04-14",38.0099983,38.35,1.11,2714100,{"date":1137,"open":1041,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-13",37.91,37,37.87,0.52,1.39,1576300,{"date":1145,"open":1083,"high":1146,"low":986,"close":894,"change":1006,"percent_change":152,"volume":1147,"transactions":9,"vwap":894},"2026-04-10",37.64,323600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1060,"change":1005,"percent_change":1006,"volume":1153,"transactions":9,"vwap":1060},"2026-04-09",36.79,37.44,36.73,706500,{"date":1155,"open":1156,"high":1157,"low":1069,"close":1041,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1041},"2026-04-08",37.57,37.59,1.55,4.35,1205900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":521,"percent_change":122,"volume":1167,"transactions":9,"vwap":1166},"2026-04-07",35.15,35.68,34.9,35.62,693900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":552,"percent_change":159,"volume":1174,"transactions":9,"vwap":1173},"2026-04-06",35.3,35.64,35.22,35.53,726100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-02",34.53,35.35,34.49,35.27,-0.27,-0.76,504300,{"date":1185,"open":1171,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-01",35.77,35.29,35.54,0.69,1.98,1681500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",34.2,34.86,33.99,34.85,1.42,4.25,1594800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":929,"percent_change":296,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",33.4,33.75,33.27,33.43,868400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":493,"percent_change":315,"volume":1214,"transactions":9,"vwap":1213},"2026-03-27",33.48,33.76,33.17,33.26,657700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1050,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-26",33.85,34.080002,33.53,33.55,-2.67,904400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1189,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-25",34.6,34.64,34.15,34.47,2.04,1580900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":325,"percent_change":72,"volume":1237,"transactions":9,"vwap":1236},"2026-03-24",33.42,33.97,33.37,33.78,2459400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1227,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1227},"2026-03-23",33.89,34.61,33.81,1.04,3.14,2054000,{"date":1247,"open":1218,"high":1248,"low":26,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",34.099998,33.11,-1.13,-3.3,1872800,{"date":1254,"open":1255,"high":1228,"low":1256,"close":1257,"change":1258,"percent_change":1128,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",33.45,33.34,34.24,0.04,1738000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1194,"change":264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1194},"2026-03-18",34.66,34.82,34.19,-1.55,1124300,{"date":1268,"open":1269,"high":1270,"low":1226,"close":1271,"change":1272,"percent_change":393,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",34.73,34.95,34.74,0.28,1347900,{"date":1275,"open":1276,"high":1179,"low":1276,"close":1277,"change":764,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-16",34.14,34.46,2.35,1759800,{"date":1281,"open":1257,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1265,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",34.41,33.63,33.67,-0.53,1407800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1194,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1194},"2026-03-12",34.3,34.45,33.95,-1.01,-2.87,1475900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":830,"percent_change":503,"volume":1301,"transactions":9,"vwap":1300},"2026-03-11",35.060001,35.37,34.92,35.21,1850100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1258,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-10",35.66,35.93,35.18,35.24,0.11,1631800,{"date":1311,"open":1257,"high":1312,"low":1313,"close":1314,"change":142,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",35.31,33.86,35.2,0.92,1468400,{"date":1318,"open":1319,"high":1320,"low":1248,"close":1321,"change":484,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",34.31,34.98,34.88,-0.71,8130200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1105,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-05",35.39,35.57,34.78,35.13,-2.14,1201700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-04",35.72,35.98,35.56,35.9,0.55,1.56,1117800,{"date":1342,"open":1269,"high":1336,"low":1343,"close":1178,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1178},"2026-03-03",34.38,-1.34,-3.65,5805500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":815,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-02",36.56,36.94,36.38,36.69,-2.7,1836400,{"date":1356,"open":957,"high":795,"low":1146,"close":1062,"change":924,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1062},"2026-02-27",-1.49,1460400,{"date":1360,"open":1361,"high":935,"low":880,"close":1362,"change":1363,"percent_change":511,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",38.18,38.28,0.07,4225900,{"date":1366,"open":963,"high":1362,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-25",37.79,38.21,0.76,2.03,1081200,{"date":1373,"open":865,"high":1083,"low":1047,"close":1088,"change":484,"percent_change":852,"volume":1374,"transactions":9,"vwap":1088},"2026-02-24",976500,{"date":1376,"open":1122,"high":796,"low":1377,"close":881,"change":923,"percent_change":744,"volume":1378,"transactions":9,"vwap":881},"2026-02-23",37.47,1981700,{"date":1380,"open":1077,"high":1381,"low":1382,"close":1383,"change":780,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-20",37.93,37.5,37.92,1.8,1408400,{"date":1387,"open":1003,"high":973,"low":1388,"close":1389,"change":325,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-19",37.040001,37.25,-0.98,733400,{"date":1393,"open":908,"high":1394,"low":1077,"close":863,"change":738,"percent_change":132,"volume":1395,"transactions":9,"vwap":863},"2026-02-18",37.8,742800,{"date":1397,"open":1398,"high":894,"low":1042,"close":1076,"change":981,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1076},"2026-02-17",36.81,1.97,13331100,{"date":1402,"open":1403,"high":1352,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-13",36.5,36.28,36.61,-0.56,-1.51,1449700,{"date":1410,"open":972,"high":1411,"low":1412,"close":1041,"change":1285,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1041},"2026-02-12",37.95,37.0099983,-1.41,2073500,{"date":1416,"open":892,"high":1122,"low":872,"close":881,"change":936,"percent_change":1417,"volume":1418,"transactions":9,"vwap":881},"2026-02-11",-1.23,3974300,{"date":1420,"open":1421,"high":913,"low":1122,"close":1422,"change":744,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-10",38.45,38.17,-1.5,5039200,{"date":1426,"open":901,"high":802,"low":901,"close":785,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":785},"2026-02-09",0.54,1.41,947400,{"date":1431,"open":994,"high":795,"low":980,"close":1368,"change":23,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1368},"2026-02-06",2.14,1132400,{"date":1435,"open":1138,"high":892,"low":1010,"close":871,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":871},"2026-02-05",-1.07,-2.78,1018700,{"date":1440,"open":1441,"high":779,"low":1442,"close":20,"change":544,"percent_change":1443,"volume":1444,"transactions":9,"vwap":20},"2026-02-04",38.84,38.31,-0.44,2613100,{"date":1446,"open":829,"high":1447,"low":933,"close":784,"change":1448,"percent_change":610,"volume":1449,"transactions":9,"vwap":784},"2026-02-03",38.9,-0.2,2956700,{"date":1451,"open":801,"high":857,"low":801,"close":859,"change":668,"percent_change":1452,"volume":1453,"transactions":9,"vwap":859},"2026-02-02",1.65,1317800,{"date":1455,"open":1456,"high":913,"low":1016,"close":808,"change":484,"percent_change":285,"volume":1457,"transactions":9,"vwap":808},"2026-01-30",38.46,2303000,{"date":1459,"open":844,"high":787,"low":1460,"close":1461,"change":738,"percent_change":1369,"volume":1462,"transactions":9,"vwap":1461},"2026-01-29",38.029999,38.47,1189500,{"date":1464,"open":914,"high":1111,"low":906,"close":1361,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1361},"2026-01-28",-0.55,-1.42,936300,{"date":1469,"open":793,"high":946,"low":858,"close":787,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":787},"2026-01-27",0.88,2.32,867500,{"date":1474,"open":1100,"high":1055,"low":1100,"close":994,"change":152,"percent_change":1475,"volume":1476,"transactions":9,"vwap":994},"2026-01-26",0.93,927300,{"date":1478,"open":973,"high":1083,"low":1047,"close":1382,"change":837,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1382},"2026-01-23",-0.19,803600,{"date":1482,"open":971,"high":1483,"low":1484,"close":1156,"change":1272,"percent_change":731,"volume":1485,"transactions":9,"vwap":1156},"2026-01-22",37.72,37.43,716200,{"date":1487,"open":1488,"high":1489,"low":1042,"close":865,"change":22,"percent_change":1490,"volume":1491,"transactions":9,"vwap":865},"2026-01-21",36.9,37.39,0.84,1015300,{"date":1493,"open":1139,"high":974,"low":1494,"close":1495,"change":1070,"percent_change":1071,"volume":1496,"transactions":9,"vwap":1495},"2026-01-20",36.93,36.98,1915800,{"date":1498,"open":1067,"high":964,"low":973,"close":1382,"change":522,"percent_change":882,"volume":1499,"transactions":9,"vwap":1382},"2026-01-16",1623900,{"date":1501,"open":1502,"high":1083,"low":865,"close":865,"change":997,"percent_change":998,"volume":1503,"transactions":9,"vwap":865},"2026-01-15",37.34,1314400,{"date":1505,"open":894,"high":1489,"low":1506,"close":1076,"change":1006,"percent_change":152,"volume":1507,"transactions":9,"vwap":1076},"2026-01-14",37.19,1733600,{"date":1509,"open":1010,"high":871,"low":1510,"close":1061,"change":373,"percent_change":537,"volume":1511,"transactions":9,"vwap":1061},"2026-01-13",37.14,3070400,{"date":1513,"open":1003,"high":1514,"low":1510,"close":1076,"change":1079,"percent_change":38,"volume":1515,"transactions":9,"vwap":1076},"2026-01-12",37.36,585900,{"date":1517,"open":989,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-09",37.080002,36.83,37.060001,-0.12,-0.32,631100,{"date":1525,"open":1526,"high":893,"low":1526,"close":1011,"change":1272,"percent_change":1369,"volume":1527,"transactions":9,"vwap":1011},"2026-01-08",36.88,970400,{"date":1529,"open":1530,"high":1047,"low":1531,"close":1488,"change":347,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1488},"2026-01-07",37.12,36.84,-1.65,1745400,{"date":1535,"open":1140,"high":887,"low":1382,"close":964,"change":493,"percent_change":1105,"volume":1536,"transactions":9,"vwap":964},"2026-01-06",1194600,{"date":1538,"open":1084,"high":886,"low":1389,"close":963,"change":1272,"percent_change":731,"volume":1539,"transactions":9,"vwap":963},"2026-01-05",1320800,{"date":1541,"open":1484,"high":996,"low":974,"close":1083,"change":234,"percent_change":59,"volume":1542,"transactions":9,"vwap":1083},"2026-01-02",2066200,{"date":1544,"open":893,"high":973,"low":1520,"close":874,"change":1479,"percent_change":610,"volume":1545,"transactions":9,"vwap":874},"2025-12-31",404900,{"date":1547,"open":978,"high":1151,"low":1548,"close":1549,"change":1550,"percent_change":245,"volume":1551,"transactions":9,"vwap":1549},"2025-12-30",37.27,37.28,0.23,951700,{"date":1553,"open":1548,"high":1548,"low":1554,"close":989,"change":224,"percent_change":1555,"volume":1556,"transactions":9,"vwap":989},"2025-12-29",36.96,-0.91,573300,{"date":1558,"open":1484,"high":1484,"low":865,"close":1489,"change":521,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1489},"2025-12-26",0.24,672500,{"date":1562,"open":1548,"high":1502,"low":1011,"close":974,"change":1128,"percent_change":142,"volume":1563,"transactions":9,"vwap":974},"2025-12-24",385600,{"date":1565,"open":1520,"high":987,"low":1520,"close":1011,"change":522,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1011},"2025-12-23",0.57,599600,{"date":1569,"open":1554,"high":1412,"low":1531,"close":1570,"change":1571,"percent_change":1141,"volume":1572,"transactions":9,"vwap":1570},"2025-12-22",36.97,0.19,959000,{"date":1574,"open":1575,"high":1576,"low":1042,"close":1577,"change":1272,"percent_change":1117,"volume":1578,"transactions":9,"vwap":1577},"2025-12-19",36.82,36.92,36.78,877400,{"date":1580,"open":1403,"high":1581,"low":1582,"close":1403,"change":422,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1403},"2025-12-18",36.66,36.37,0.91,1610400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":773,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-17",36.29,36.41,36.17,0.22,1039600,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1443,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-16",36.27,35.97,36.09,-1.2,1235200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-15",36.42,36.59,36.4,36.53,0.41,1.14,1030500,{"date":1609,"open":1601,"high":1610,"low":1611,"close":1612,"change":493,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-12",36.49,35.94,36.12,-0.8,2980500,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1588,"change":1141,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1588},"2025-12-11",36.07,36.46,1.45,1048700,{"date":1622,"open":1623,"high":1611,"low":1623,"close":1624,"change":245,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-10",35.36,35.89,1.76,1390500,{"date":1628,"open":1629,"high":1630,"low":1307,"close":1180,"change":1128,"percent_change":392,"volume":1631,"transactions":9,"vwap":1180},"2025-12-09",35.43,35.51,617500,{"date":1633,"open":1634,"high":1172,"low":1635,"close":1163,"change":1258,"percent_change":1308,"volume":1636,"transactions":9,"vwap":1163},"2025-12-08",35.16,35.080002,988700,{"date":1638,"open":1298,"high":1298,"low":1639,"close":1640,"change":503,"percent_change":346,"volume":1641,"transactions":9,"vwap":1640},"2025-12-05",35.029999,35.11,590500,{"date":1643,"open":1329,"high":1170,"low":1640,"close":1314,"change":773,"percent_change":1550,"volume":1644,"transactions":9,"vwap":1314},"2025-12-04",619700,{"date":1646,"open":1300,"high":1300,"low":1647,"close":1648,"change":503,"percent_change":346,"volume":1649,"transactions":9,"vwap":1648},"2025-12-03",34.93,35.12,349800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1300,"change":147,"percent_change":235,"volume":1654,"transactions":9,"vwap":1300},"2025-12-02",34.97,35.26,497700,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":544,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-01",34.79,35.0099983,34.83,-0.49,646800,{"date":1663,"open":1270,"high":1664,"low":1195,"close":1665,"change":122,"percent_change":981,"volume":1666,"transactions":9,"vwap":1665},"2025-11-28",35.02,35,285700,{"date":1668,"open":1228,"high":1669,"low":1228,"close":1670,"change":335,"percent_change":600,"volume":1671,"transactions":9,"vwap":1670},"2025-11-26",34.84,34.75,841200,{"date":1673,"open":1674,"high":1289,"low":1674,"close":1675,"change":38,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-25",33.94,34.27,2.18,782600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":997,"percent_change":1521,"volume":1684,"transactions":9,"vwap":1683},"2025-11-24",33.41,33.65,33.38,33.54,726000,{"date":1686,"open":1680,"high":1687,"low":1688,"close":179,"change":275,"percent_change":1689,"volume":1690,"transactions":9,"vwap":179},"2025-11-21",33.64,33.18,1.85,1263000,{"date":1692,"open":1693,"high":1211,"low":1694,"close":1695,"change":1443,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-20",33.62,32.96,32.97,-1.32,675500,{"date":1699,"open":1220,"high":179,"low":1205,"close":1680,"change":503,"percent_change":1181,"volume":1700,"transactions":9,"vwap":1680},"2025-11-19",497800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1703,"change":1660,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1703},"2025-11-18",33.5,33.61,33.31,-1.44,953400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1196,"change":852,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1196},"2025-11-17",34.26,34.43,33.87,-1.9,905500,{"date":1716,"open":1269,"high":1269,"low":1717,"close":1718,"change":936,"percent_change":1344,"volume":1719,"transactions":9,"vwap":1718},"2025-11-14",34.51,34.65,474100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1648,"change":346,"percent_change":1094,"volume":1725,"transactions":9,"vwap":1648},"2025-11-13",35.47,35.48,35.09,1099800,{"date":1727,"open":1180,"high":1728,"low":1172,"close":1729,"change":959,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-12",35.42,35.38,1.03,1588300,{"date":1733,"open":1165,"high":1734,"low":1735,"close":1664,"change":142,"percent_change":1315,"volume":1736,"transactions":9,"vwap":1664},"2025-11-11",35.099998,34.89,1718600,{"date":1738,"open":1739,"high":1670,"low":1739,"close":1740,"change":1566,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-10",34.37,34.7,1.67,826000,{"date":1744,"open":1674,"high":1745,"low":1746,"close":1745,"change":521,"percent_change":552,"volume":1747,"transactions":9,"vwap":1745},"2025-11-07",34.13,33.69,1075200,{"date":1749,"open":1745,"high":1750,"low":1291,"close":1751,"change":1258,"percent_change":1128,"volume":1752,"transactions":9,"vwap":1751},"2025-11-06",34.16,34.040001,988200,{"date":1754,"open":1755,"high":1751,"low":1756,"close":1757,"change":234,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-05",33.7,33.66,34,1.31,1074400,{"date":1761,"open":1762,"high":1211,"low":1680,"close":1763,"change":484,"percent_change":201,"volume":1764,"transactions":9,"vwap":1763},"2025-11-04",33.57,33.56,11923800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1242,"change":997,"percent_change":1521,"volume":1770,"transactions":9,"vwap":1242},"2025-11-03",33.79,33.9,33.71,545200,{"date":1772,"open":1313,"high":1773,"low":179,"close":1217,"change":1521,"percent_change":537,"volume":1774,"transactions":9,"vwap":1217},"2025-10-31",33.96,878700,{"date":1776,"open":1773,"high":1777,"low":1712,"close":1234,"change":503,"percent_change":346,"volume":1778,"transactions":9,"vwap":1234},"2025-10-30",34.09,697600,{"date":1780,"open":1750,"high":1781,"low":1768,"close":1782,"change":1783,"percent_change":107,"volume":1784,"transactions":9,"vwap":1782},"2025-10-29",34.29,34.060001,0.02,799400,{"date":1786,"open":1234,"high":1745,"low":1787,"close":1751,"change":1078,"percent_change":738,"volume":1788,"transactions":9,"vwap":1751},"2025-10-28",33.91,636000,{"date":1790,"open":1242,"high":1234,"low":1211,"close":1674,"change":658,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1674},"2025-10-27",1.16,976700,{"date":1794,"open":1795,"high":1796,"low":1203,"close":1220,"change":929,"percent_change":296,"volume":1797,"transactions":9,"vwap":1220},"2025-10-24",33.46,33.6,774200,{"date":1799,"open":1255,"high":1800,"low":1801,"close":1682,"change":916,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1682},"2025-10-23",33.51,33.3,0.45,551000,{"date":1805,"open":1806,"high":1235,"low":1807,"close":1808,"change":916,"percent_change":1802,"volume":1809,"transactions":9,"vwap":1808},"2025-10-22",33.2,33.09,33.23,1521400,{"date":1811,"open":1812,"high":1705,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-21",33.15,33.080002,-0.28,-0.84,710400,{"date":1818,"open":1819,"high":1820,"low":1212,"close":1820,"change":1006,"percent_change":658,"volume":1821,"transactions":9,"vwap":1820},"2025-10-20",33.22,33.36,1505700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1808,"change":545,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1808},"2025-10-17",33.16,33.33,32.98,-1.19,1146100,{"date":1830,"open":1831,"high":1767,"low":1795,"close":1283,"change":837,"percent_change":504,"volume":1832,"transactions":9,"vwap":1283},"2025-10-16",33.68,1593100,{"date":1834,"open":1712,"high":1835,"low":1210,"close":1755,"change":504,"percent_change":347,"volume":1836,"transactions":9,"vwap":1755},"2025-10-15",33.88,848900,{"date":1838,"open":1763,"high":1839,"low":1840,"close":1787,"change":1272,"percent_change":381,"volume":1841,"transactions":9,"vwap":1787},"2025-10-14",34.02,33.52,1057000,{"date":1843,"open":1220,"high":1284,"low":1255,"close":1283,"change":1550,"percent_change":1189,"volume":1844,"transactions":9,"vwap":1283},"2025-10-13",1143800,{"date":1846,"open":1768,"high":1773,"low":1682,"close":1203,"change":224,"percent_change":1292,"volume":1847,"transactions":9,"vwap":1203},"2025-10-10",2598600,{"date":1849,"open":1248,"high":1850,"low":1681,"close":1851,"change":1465,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-09",34.11,33.74,-1.6,831600,{"date":1855,"open":1781,"high":1856,"low":1194,"close":1781,"change":730,"percent_change":1470,"volume":1857,"transactions":9,"vwap":1781},"2025-10-08",34.48,915200,{"date":1859,"open":1781,"high":1781,"low":1196,"close":1196,"change":1123,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1196},"2025-10-07",-0.9,2192700,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1289,"change":1866,"percent_change":895,"volume":1867,"transactions":9,"vwap":1289},"2025-10-06",34.52,34.25,-0.24,859500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1550,"percent_change":780,"volume":1874,"transactions":9,"vwap":1873},"2025-10-03",34.44,34.55,34.42,34.54,567800,{"date":1876,"open":1870,"high":1870,"low":1248,"close":1319,"change":373,"percent_change":722,"volume":1877,"transactions":9,"vwap":1319},"2025-10-02",853700,{"date":1879,"open":1282,"high":1873,"low":1880,"close":1870,"change":1078,"percent_change":738,"volume":1881,"transactions":9,"vwap":1870},"2025-10-01",34.39,4094300,{"date":1883,"open":1884,"high":1739,"low":1885,"close":1886,"change":511,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-30",34.23,34.17,34.34,0.53,1916100,{"date":1890,"open":1675,"high":1891,"low":1892,"close":1750,"change":1783,"percent_change":107,"volume":1893,"transactions":9,"vwap":1750},"2025-09-29",34.33,34.07,475000,{"date":1895,"open":1773,"high":1264,"low":1773,"close":1276,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1276},"2025-09-26",0.58,1.73,524200,{"date":1900,"open":1219,"high":1901,"low":1680,"close":1763,"change":1181,"percent_change":1613,"volume":1902,"transactions":9,"vwap":1763},"2025-09-25",33.59,1152600,{"date":1904,"open":1242,"high":1905,"low":1906,"close":1907,"change":838,"percent_change":1285,"volume":1908,"transactions":9,"vwap":1907},"2025-09-24",33.98,33.77,33.83,796300,{"date":1910,"open":1911,"high":1865,"low":1234,"close":1912,"change":830,"percent_change":503,"volume":1913,"transactions":9,"vwap":1912},"2025-09-23",34.12,34.0099983,1060200,{"date":1915,"open":1674,"high":1218,"low":1916,"close":1751,"change":1363,"percent_change":522,"volume":1917,"transactions":9,"vwap":1751},"2025-09-22",33.82,1228700,{"date":1919,"open":1907,"high":1892,"low":1907,"close":1234,"change":997,"percent_change":1521,"volume":1920,"transactions":9,"vwap":1234},"2025-09-19",402600,{"date":1922,"open":1923,"high":1782,"low":1924,"close":1912,"change":1258,"percent_change":1128,"volume":1925,"transactions":9,"vwap":1912},"2025-09-18",33.92,33.73,443300,{"date":1927,"open":1757,"high":1257,"low":1916,"close":1234,"change":837,"percent_change":504,"volume":1928,"transactions":9,"vwap":1234},"2025-09-17",568200,{"date":1930,"open":1264,"high":1264,"low":1931,"close":1751,"change":621,"percent_change":1250,"volume":1932,"transactions":9,"vwap":1751},"2025-09-16",33.93,1046300,{"date":1934,"open":1870,"high":1179,"low":1935,"close":1711,"change":422,"percent_change":659,"volume":1936,"transactions":9,"vwap":1711},"2025-09-15",34.32,382100,{"date":1938,"open":1931,"high":1276,"low":1931,"close":1248,"change":568,"percent_change":568,"volume":1939,"transactions":9,"vwap":1248},"2025-09-12",541200,{"date":1941,"open":1923,"high":1911,"low":1942,"close":1248,"change":658,"percent_change":1791,"volume":1943,"transactions":9,"vwap":1248},"2025-09-11",33.84,1914000,{"date":1945,"open":1204,"high":1946,"low":1681,"close":1769,"change":421,"percent_change":512,"volume":1947,"transactions":9,"vwap":1769},"2025-09-10",33.8,671700,{"date":1949,"open":1840,"high":1756,"low":1233,"close":1762,"change":1783,"percent_change":107,"volume":1950,"transactions":9,"vwap":1762},"2025-09-09",610600,{"date":1952,"open":1953,"high":179,"low":1953,"close":1220,"change":1559,"percent_change":981,"volume":1954,"transactions":9,"vwap":1220},"2025-09-08",33.32,1315800,{"date":1956,"open":1704,"high":1704,"low":1688,"close":1705,"change":412,"percent_change":838,"volume":1957,"transactions":9,"vwap":1705},"2025-09-05",1809300,{"date":1959,"open":1824,"high":1682,"low":1960,"close":1235,"change":147,"percent_change":336,"volume":1961,"transactions":9,"vwap":1235},"2025-09-04",33.13,352800,{"date":1963,"open":26,"high":1964,"low":1965,"close":1966,"change":1783,"percent_change":107,"volume":1967,"transactions":9,"vwap":1966},"2025-09-03",33.0099983,32.77,32.99,911300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1695,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1695},"2025-09-02",32.87,33,32.71,-0.46,-1.38,882200,{"date":1977,"open":1203,"high":1210,"low":1801,"close":1206,"change":475,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1206},"2025-08-29",-0.45,688200,{"date":1981,"open":1220,"high":1681,"low":1255,"close":179,"change":1363,"percent_change":522,"volume":1982,"transactions":9,"vwap":179},"2025-08-28",1368400,{"date":1984,"open":1255,"high":1219,"low":1985,"close":1800,"change":431,"percent_change":810,"volume":1986,"transactions":9,"vwap":1800},"2025-08-27",33.28,740000,{"date":1988,"open":1942,"high":1291,"low":1755,"close":1931,"change":346,"percent_change":1182,"volume":1989,"transactions":9,"vwap":1931},"2025-08-26",425800,{"date":1991,"open":1992,"high":1992,"low":1264,"close":1264,"change":1465,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1264},"2025-08-25",34.72,-1.58,771800,{"date":1996,"open":1179,"high":1669,"low":1870,"close":1271,"change":127,"percent_change":1791,"volume":1997,"transactions":9,"vwap":1271},"2025-08-22",583400,{"date":1999,"open":1282,"high":1282,"low":1884,"close":1886,"change":1521,"percent_change":537,"volume":2000,"transactions":9,"vwap":1886},"2025-08-21",875100,{"date":2002,"open":1277,"high":1228,"low":1710,"close":1277,"change":738,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1277},"2025-08-20",0.85,915900,{"date":2006,"open":1872,"high":1870,"low":1911,"close":1885,"change":997,"percent_change":1521,"volume":2007,"transactions":9,"vwap":1885},"2025-08-19",768700,{"date":2009,"open":2010,"high":1884,"low":2011,"close":2012,"change":923,"percent_change":686,"volume":2013,"transactions":9,"vwap":2012},"2025-08-18",34.22,34.049999,34.21,1116000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1711,"change":441,"percent_change":412,"volume":2019,"transactions":9,"vwap":1711},"2025-08-15",34.5,34.58,34.35,1533700,{"date":2021,"open":1710,"high":1856,"low":1911,"close":1290,"change":1550,"percent_change":780,"volume":2022,"transactions":9,"vwap":1290},"2025-08-14",508900,{"date":2024,"open":2010,"high":1710,"low":1276,"close":2010,"change":122,"percent_change":159,"volume":2025,"transactions":9,"vwap":2010},"2025-08-13",1874600,{"date":2027,"open":1240,"high":1196,"low":1236,"close":1234,"change":122,"percent_change":159,"volume":2028,"transactions":9,"vwap":1234},"2025-08-12",453300,{"date":2030,"open":1769,"high":1204,"low":1763,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-11",33.72,0.01,0.03,1660900,{"date":2036,"open":1901,"high":1851,"low":2037,"close":1769,"change":1559,"percent_change":981,"volume":2038,"transactions":9,"vwap":1769},"2025-08-08",33.44,1086600,{"date":2040,"open":1210,"high":179,"low":1705,"close":2041,"change":2042,"percent_change":1198,"volume":2043,"transactions":9,"vwap":2041},"2025-08-07",33.47,0.47,2257000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1971,"change":1338,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1971},"2025-08-06",32.84,33.049999,32.79,1.69,1314700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1128,"percent_change":822,"volume":2057,"transactions":9,"vwap":2056},"2025-08-05",32.48,32.54,32.24,32.45,390100,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":275,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-04",32.2,32.4,32.33,1.92,2544900,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":537,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-01",31.83,31.45,31.72,-1.09,1008900,{"date":2073,"open":2074,"high":2055,"low":2075,"close":2076,"change":998,"percent_change":224,"volume":2077,"transactions":9,"vwap":2076},"2025-07-31",32.049999,32.02,32.07,551200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1123,"percent_change":723,"volume":2084,"transactions":9,"vwap":2083},"2025-07-30",32.37,32.42,32.060001,32.18,710800,{"date":2086,"open":2081,"high":2087,"low":2088,"close":2089,"change":1559,"percent_change":159,"volume":2090,"transactions":9,"vwap":2089},"2025-07-29",32.58,32.38,32.49,431800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1465,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-28",32.56,32.57,32.16,32.25,-1.68,522900,{"date":2100,"open":2101,"high":2102,"low":2053,"close":2103,"change":773,"percent_change":1559,"volume":2104,"transactions":9,"vwap":2103},"2025-07-25",32.51,32.82,32.8,553200,{"date":2106,"open":2107,"high":2108,"low":1972,"close":2109,"change":1181,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-24",32.83,32.89,32.72,-0.82,737100,{"date":2113,"open":2088,"high":1966,"low":2114,"close":1966,"change":381,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1966},"2025-07-23",32.31,2.58,934900,{"date":2118,"open":2075,"high":2083,"low":2119,"close":2095,"change":916,"percent_change":2042,"volume":2120,"transactions":9,"vwap":2095},"2025-07-22",31.81,680700,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":522,"percent_change":137,"volume":2126,"transactions":9,"vwap":2125},"2025-07-21",31.79,32.21,32.0099983,1015400,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":441,"percent_change":412,"volume":2132,"transactions":9,"vwap":2131},"2025-07-18",31.99,31.76,31.8,1462400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1005,"percent_change":530,"volume":2139,"transactions":9,"vwap":2138},"2025-07-17",31.56,31.84,31.51,31.82,1172600,{"date":2141,"open":2142,"high":2123,"low":2143,"close":2144,"change":822,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-16",31.61,31.43,31.77,1.18,536800,{"date":2148,"open":2119,"high":2119,"low":2149,"close":2149,"change":1070,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-15",31.4,-1.63,674800,{"date":2153,"open":2135,"high":2154,"low":2135,"close":2155,"change":1006,"percent_change":1605,"volume":2156,"transactions":9,"vwap":2155},"2025-07-14",31.94,31.92,932000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2123,"change":1978,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2123},"2025-07-11",31.86,31.87,31.71,-1.4,717700,{"date":2165,"open":2166,"high":2166,"low":2083,"close":2055,"change":1181,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2055},"2025-07-10",32.34,-0.83,515600,{"date":2170,"open":2062,"high":2094,"low":2114,"close":2101,"change":335,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2101},"2025-07-09",1.5,664700,{"date":2174,"open":2131,"high":2175,"low":2131,"close":2176,"change":152,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-08",32.09,32.029999,1.1,1109200,{"date":2180,"open":2123,"high":2159,"low":2181,"close":2182,"change":503,"percent_change":1814,"volume":2183,"transactions":9,"vwap":2182},"2025-07-07",31.59,31.68,896100,{"date":2185,"open":2186,"high":2119,"low":2186,"close":2144,"change":522,"percent_change":780,"volume":2187,"transactions":9,"vwap":2144},"2025-07-03",31.63,1043300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2135,"change":107,"percent_change":1571,"volume":2193,"transactions":9,"vwap":2135},"2025-07-02",31.36,31.57,31.24,1247400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":373,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-01",31.54,31.6,31.33,31.5,-0.41,1677300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2186,"change":1258,"percent_change":1006,"volume":2207,"transactions":9,"vwap":2186},"2025-06-30",31.52,31.67,31.41,782900,{"date":2209,"open":2135,"high":2210,"low":2211,"close":2181,"change":422,"percent_change":966,"volume":2212,"transactions":9,"vwap":2181},"2025-06-27",31.69,31.42,906700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":522,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-26",31.3,31.15,31.26,0.68,750800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1521,"percent_change":722,"volume":2226,"transactions":9,"vwap":2225},"2025-06-25",31.01,31.08,30.84,31.049999,1165200,{"date":2228,"open":2222,"high":2229,"low":2230,"close":2231,"change":668,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-24",31.23,30.98,31.17,2.06,749400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1128,"percent_change":658,"volume":2240,"transactions":9,"vwap":2239},"2025-06-23",30.17,30.55,30.049999,30.54,719400,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":223,"percent_change":1973,"volume":2246,"transactions":9,"vwap":2245},"2025-06-20",30.7,30.41,30.42,899600,{"date":2248,"open":2245,"high":2249,"low":2245,"close":2250,"change":421,"percent_change":788,"volume":2251,"transactions":9,"vwap":2250},"2025-06-18",30.75,30.56,2616800,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2245,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2245},"2025-06-17",30.9,30.4,-0.7,-2.25,1279100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":224,"percent_change":72,"volume":2265,"transactions":9,"vwap":2264},"2025-06-16",31.13,31.34,31.1,31.12,1391000,{"date":2267,"open":2143,"high":2268,"low":2269,"close":2270,"change":924,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-13",31.66,31.31,31.46,-1.78,736000,{"date":2274,"open":2275,"high":2175,"low":2275,"close":2176,"change":1550,"percent_change":981,"volume":2276,"transactions":9,"vwap":2176},"2025-06-12",31.9,525500,{"date":2278,"open":2125,"high":2125,"low":2279,"close":2131,"change":2032,"percent_change":2033,"volume":2280,"transactions":9,"vwap":2131},"2025-06-11",31.74,1659100,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2123,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2123},"2025-06-10",32.080002,31.75,-0.43,-1.33,806800,{"date":2289,"open":2290,"high":2062,"low":2291,"close":2292,"change":591,"percent_change":475,"volume":1515,"transactions":9,"vwap":2292},"2025-06-09",32.3,32.17,32.22,{"date":2294,"open":2175,"high":2295,"low":2082,"close":2296,"change":522,"percent_change":137,"volume":2297,"transactions":9,"vwap":2296},"2025-06-06",32.35,32.27,580600,{"date":2299,"open":2175,"high":2291,"low":2300,"close":2082,"change":2301,"percent_change":668,"volume":2302,"transactions":9,"vwap":2082},"2025-06-05",31.95,0.2,654900,{"date":2304,"open":2305,"high":2125,"low":2279,"close":2159,"change":568,"percent_change":568,"volume":2306,"transactions":9,"vwap":2159},"2025-06-04",31.85,601800,{"date":2308,"open":2275,"high":2275,"low":2205,"close":2159,"change":1522,"percent_change":432,"volume":2309,"transactions":9,"vwap":2159},"2025-06-03",1198000,{"date":2311,"open":2159,"high":2060,"low":2312,"close":2083,"change":127,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2083},"2025-06-02",31.7,1.26,586100,{"date":2316,"open":2131,"high":2136,"low":2317,"close":2318,"change":1258,"percent_change":1006,"volume":2319,"transactions":9,"vwap":2318},"2025-05-30",31.55,31.78,522500,{"date":2321,"open":2181,"high":2130,"low":2181,"close":2279,"change":1590,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2279},"2025-05-29",0.7,790700,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2204,"change":304,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2204},"2025-05-28",31.62,31.38,-0.94,4310700,{"date":2331,"open":2332,"high":2333,"low":2144,"close":2138,"change":1550,"percent_change":38,"volume":2334,"transactions":9,"vwap":2138},"2025-05-27",31.96,32.040001,4823200,{"date":2336,"open":2337,"high":2268,"low":2231,"close":2181,"change":620,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2181},"2025-05-23",31.2,-0.5,1183400,{"date":2341,"open":2342,"high":2136,"low":2196,"close":2284,"change":107,"percent_change":1571,"volume":2343,"transactions":9,"vwap":2284},"2025-05-22",31.65,900200,{"date":2345,"open":2074,"high":2346,"low":2182,"close":2210,"change":504,"percent_change":852,"volume":2347,"transactions":9,"vwap":2210},"2025-05-21",32.11,687000,{"date":2349,"open":2350,"high":2275,"low":2350,"close":2275,"change":916,"percent_change":2042,"volume":2351,"transactions":9,"vwap":2275},"2025-05-20",31.73,3413200,{"date":2353,"open":2354,"high":2130,"low":2354,"close":2284,"change":52,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2284},"2025-05-19",31.37,1.57,1655700,{"date":2358,"open":2192,"high":2359,"low":2225,"close":2217,"change":1005,"percent_change":530,"volume":2360,"transactions":9,"vwap":2217},"2025-05-16",31.29,938100,{"date":2362,"open":2337,"high":2229,"low":2363,"close":2364,"change":2301,"percent_change":755,"volume":2365,"transactions":9,"vwap":2364},"2025-05-15",31.07,31.21,2356900,{"date":2367,"open":2225,"high":2368,"low":2230,"close":2222,"change":2301,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2222},"2025-05-14",31.11,0.65,1069100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1363,"percent_change":1550,"volume":2377,"transactions":9,"vwap":2376},"2025-05-13",30.74,30.88,30.67,30.81,2604800,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2373,"change":830,"percent_change":694,"volume":2382,"transactions":9,"vwap":2373},"2025-05-12",30.79,30.48,2919900,{"date":2384,"open":2373,"high":2224,"low":2375,"close":2385,"change":1272,"percent_change":1315,"volume":2386,"transactions":9,"vwap":2385},"2025-05-09",30.77,660400,{"date":2388,"open":2249,"high":2249,"low":2389,"close":2389,"change":1783,"percent_change":1363,"volume":2390,"transactions":9,"vwap":2389},"2025-05-08",30.49,687600,{"date":2392,"open":2393,"high":2394,"low":2244,"close":2395,"change":503,"percent_change":493,"volume":2396,"transactions":9,"vwap":2395},"2025-05-07",30.59,30.63,30.47,927400,{"date":2398,"open":2399,"high":2394,"low":2381,"close":2250,"change":2032,"percent_change":2033,"volume":2400,"transactions":9,"vwap":2250},"2025-05-06",30.57,943500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2237,"change":122,"percent_change":381,"volume":2406,"transactions":9,"vwap":2237},"2025-05-05",30.5,30.64,30.34,6575800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2409,"change":1141,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2409},"2025-05-02",30.3,30.44,30.23,1.75,1280000,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":998,"percent_change":325,"volume":2419,"transactions":9,"vwap":2418},"2025-05-01",30.1,29.73,29.78,854900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":493,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-04-30",29.79,30.02,29.52,29.89,-0.96,1317300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1550,"percent_change":1117,"volume":2434,"transactions":9,"vwap":2433},"2025-04-29",30.12,30.22,30.040001,30.18,1094800,{"date":2436,"open":2437,"high":2438,"low":2418,"close":2439,"change":1571,"percent_change":755,"volume":2440,"transactions":9,"vwap":2439},"2025-04-28",29.87,30,29.95,860100,{"date":2442,"open":2443,"high":2422,"low":2443,"close":2444,"change":929,"percent_change":1566,"volume":2445,"transactions":9,"vwap":2444},"2025-04-25",29.55,29.76,1711400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1550,"percent_change":132,"volume":2452,"transactions":9,"vwap":2451},"2025-04-24",29.46,29.63,29.34,29.59,960200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":511,"percent_change":245,"volume":2459,"transactions":9,"vwap":2458},"2025-04-23",29.51,29.66,29.31,29.36,1899800,{"date":180,"open":2461,"high":2462,"low":176,"close":2463,"change":511,"percent_change":245,"volume":2464,"transactions":9,"vwap":2463},29,29.22,29.18,1686900]