[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWA":3,"homepage-market-summary":30,"stock-historical-EWA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWA","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 Australia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8592,0.809714,"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},28.32,28.29,28.425,28.175,27.99,0.33,1.18,5279834.624961,30.48,24.94,3782250.27882953,61,4718,{"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},23.91,3344913,1220893319.986212,18,"2025-04-23",[182,185,195,206,217,226,236,246,255,266,275,285,295,305,315,325,335,346,356,367,377,387,394,404,414,424,433,442,453,463,473,483,494,503,513,524,534,542,551,560,569,578,584,592,601,611,621,629,637,647,658,666,676,683,692,698,707,716,723,731,737,746,752,759,767,772,780,787,793,800,805,811,819,822,828,836,841,847,852,857,864,868,875,880,885,890,896,902,909,913,918,922,925,928,934,938,943,949,957,963,968,974,979,985,990,996,1001,1005,1010,1016,1020,1023,1026,1030,1033,1041,1046,1052,1058,1063,1069,1075,1080,1085,1091,1094,1099,1103,1106,1115,1123,1130,1138,1143,1150,1156,1163,1168,1174,1177,1182,1186,1191,1194,1199,1204,1207,1213,1217,1222,1225,1228,1231,1237,1241,1244,1248,1251,1255,1259,1264,1268,1272,1278,1284,1288,1294,1298,1303,1307,1315,1318,1321,1326,1331,1337,1343,1351,1359,1365,1373,1378,1384,1391,1399,1404,1411,1416,1420,1425,1430,1434,1439,1446,1452,1455,1461,1468,1474,1481,1489,1496,1500,1505,1508,1512,1516,1519,1522,1526,1532,1536,1540,1546,1550,1556,1562,1569,1575,1582,1587,1593,1598,1603,1606,1610,1615,1619,1625,1628,1632,1637,1642,1648,1656,1663,1668,1673,1678,1683,1687,1693,1698,1702,1705,1710,1715,1720,1723,1727,1730,1736,1741,1744,1748,1754,1758,1762,1765,1769,1773,1777,1780,1784,1789,1793,1797,1801,1805,1808,1812,1816,1819,1822,1825,1828,1831,1834,1837,1841,1845,1849,1852,1855,1859,1862,1865,1868,1871,1874,1877,1880,1883,1887,1890,1895,1900,1904,1908,1912,1916,1919,1923,1926,1930,1933,1936,1940,1944,1948,1951,1954,1957,1961,1967,1971,1974,1977,1980,1983,1987,1991,1994,1998,2003,2008,2012,2017,2021,2024,2027,2030,2033,2036,2039,2042,2045,2048,2053,2059,2064,2068,2072,2076,2081,2085,2088,2091,2096,2100,2107,2113,2118,2125,2131,2138,2143,2148,2155,2162,2169,2176,2181,2185,2193],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},12862,28.302,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.93,28.025,27.755,-0.32,-1.13,2891453.761143,9634,27.8821,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",28.53,28.625,28.3,28.31,-0.06,-0.21,3190419.747252,7979,28.4472,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",28.41,28.48,28.224155,28.37,-0.13,-0.46,3009113.873851,6688,28.3268,{"date":218,"open":209,"high":219,"low":220,"close":221,"change":222,"percent_change":122,"volume":223,"transactions":224,"vwap":225},"2026-09-28",28.67,28.4068,28.5,0.07,2672306.693812,8653,28.5215,{"date":227,"open":228,"high":221,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.36,28.252,28.43,0.12,0.42,2536110.717162,6231,28.3849,{"date":237,"open":238,"high":239,"low":240,"close":200,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",28.4,28.465,28.2099,-0.05,-0.18,2941764.610832,7384,28.3297,{"date":247,"open":248,"high":248,"low":249,"close":228,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",28.69,28.285,-0.73,-2.51,3119742.433048,8042,28.4309,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",29.1,29.155,28.93,29.09,0.05,0.17,2032025.449651,7414,29.0303,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":102,"volume":272,"transactions":273,"vwap":274},"2026-09-21",29.14,28.98,29.04,0.29,1513016.285413,6574,29.0484,{"date":276,"open":277,"high":278,"low":279,"close":277,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",28.75,28.795,28.615,-0.38,-1.3,2093041.269362,7173,28.707,{"date":286,"open":287,"high":268,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",29.02,28.97,29.13,0.64,2.25,2627692.452718,6401,29.0962,{"date":296,"open":297,"high":298,"low":17,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",28.76,28.8,28.49,-0.4,-1.38,5058555.632913,11683,28.6382,{"date":306,"open":307,"high":308,"low":278,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",28.85,28.92,28.89,-0.17,-0.58,4364755.685907,9052,28.861,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":202,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",29.03,29.235,28.91,29.06,-0.72,3987874.770379,11769,29.0704,{"date":326,"open":327,"high":328,"low":318,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",29.42,29.43,29.27,0.19,0.65,2717684.731233,7416,29.3132,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",29.17,29.205,29.005,29.08,-0.54,-1.82,5909197.851744,12030,29.0998,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":280,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",29.81,29.84,29.59,29.62,-1.27,2076986.714219,6732,29.6662,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",30.04,30.1105,29.98,30,-0.23,-0.76,3079252.260296,7697,30.0461,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":213,"volume":374,"transactions":375,"vwap":376},"2026-09-04",30.13,30.255,30.095,30.23,-0.14,2004364.350622,8002,30.1938,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":117,"volume":384,"transactions":385,"vwap":386},"2026-09-03",30.35,30.4,30.205,30.37,0.34,4322891.65636,10972,30.3257,{"date":388,"open":389,"high":358,"low":389,"close":390,"change":152,"percent_change":23,"volume":391,"transactions":392,"vwap":393},"2026-09-02",29.92,30.03,2572076.047026,7271,29.9841,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":191,"volume":401,"transactions":402,"vwap":403},"2026-09-01",29.93,29.9947,29.6599,29.68,-0.34,3065477.299793,8055,29.8046,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":222,"volume":411,"transactions":412,"vwap":413},"2026-08-31",30.08,30.12,29.965,30.02,0.02,2172067.121444,6708,30.0115,{"date":415,"open":416,"high":417,"low":418,"close":361,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",30.27,30.32,29.885,-0.11,-0.37,3936141.676973,10560,30.0113,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":212,"volume":430,"transactions":431,"vwap":432},"2026-08-27",30.01,30.11,29.895,-0.04,2318344.679449,8272,30.0293,{"date":434,"open":372,"high":435,"low":407,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",30.305,30.15,-0.28,-0.92,2927489.989907,6220,30.1669,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",30.3,30.44,30.245,30.43,0.37,1.23,3031060.306709,10796,30.3726,{"date":454,"open":455,"high":456,"low":457,"close":455,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",30.06,30.145,30.015,-0.08,-0.27,1675801.781101,7130,30.0634,{"date":464,"open":465,"high":466,"low":360,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",29.99,30.165,30.14,0.39,1.31,1384366.913342,8731,30.0999,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":250,"volume":480,"transactions":481,"vwap":482},"2026-08-20",29.67,29.865,29.6475,29.75,-0.22,1089461.55769,5787,29.7403,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",29.96,30.035,29.85,29.97,0.36,1.22,1906285.160391,8562,29.9479,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":107,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",29.77,29.855,29.61,0.2,1889468.82949,6922,29.7335,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":400,"volume":510,"transactions":511,"vwap":512},"2026-08-17",29.52,29.645,29.49,29.55,-0.1,938305.018975,4758,29.551,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",29.69,29.765,29.58,29.65,-0.09,-0.3,1588529.70043,10229,29.6559,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",29.88,29.72,29.74,-0.15,-0.5,1272558.378159,5980,29.7846,{"date":535,"open":358,"high":536,"low":497,"close":537,"change":201,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",30.05,29.89,-0.2,1900101.259885,5410,29.9049,{"date":543,"open":544,"high":545,"low":418,"close":546,"change":509,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",30.1,30.1636,29.95,-0.33,1155925.045429,6208,29.9911,{"date":552,"open":536,"high":553,"low":554,"close":536,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",30.105,29.975,-0.36,-1.18,3804338.644352,8188,30.0247,{"date":561,"open":562,"high":563,"low":417,"close":564,"change":122,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",30.39,30.445,30.41,0.83,1199113.778455,7078,30.3869,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":410,"percent_change":222,"volume":575,"transactions":576,"vwap":577},"2026-08-06",30.2,30.3199,30.125,30.16,1280599.217502,7553,30.2139,{"date":579,"open":436,"high":580,"low":455,"close":467,"change":410,"percent_change":222,"volume":581,"transactions":582,"vwap":583},"2026-08-05",30.24,1492970.869813,10005,30.147,{"date":585,"open":396,"high":586,"low":418,"close":407,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",30.1403,0.72,2.45,3396883.161527,14966,30.0116,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":107,"percent_change":499,"volume":598,"transactions":599,"vwap":600},"2026-08-03",29.31,29.41,29.245,29.4,1681629.657911,8318,29.3476,{"date":602,"open":603,"high":597,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",29.36,29.0203,29.34,-0.48,-1.61,2100502.798978,10087,29.293,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",29.5,29.82,29.4607,0.71,2.44,2095759.953679,10798,29.6883,{"date":622,"open":623,"high":350,"low":624,"close":625,"change":202,"percent_change":321,"volume":626,"transactions":627,"vwap":628},"2026-07-29",29.3,29.075,29.11,2052663.342324,10980,29.274,{"date":630,"open":625,"high":327,"low":320,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",29.32,0.44,1.52,2681223.45773,8895,29.2957,{"date":638,"open":309,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",28.96,28.735,28.88,0.16,0.56,1034263.528538,5912,28.8319,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",28.68,28.855,28.605,28.72,0.23,0.81,1178238.081545,7484,28.7366,{"date":659,"open":660,"high":661,"low":238,"close":299,"change":420,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",28.42,28.555,-1.28,1311147.130258,6078,28.47,{"date":667,"open":668,"high":669,"low":670,"close":668,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",28.86,28.95,28.835,0.18,0.63,897296.311197,5615,28.8795,{"date":677,"open":197,"high":678,"low":679,"close":649,"change":642,"percent_change":643,"volume":680,"transactions":681,"vwap":682},"2026-07-21",28.695,28.435,1271757.126733,6192,28.6188,{"date":684,"open":685,"high":640,"low":686,"close":687,"change":362,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",28.7,28.475,28.52,-0.8,2262370.702232,7311,28.5874,{"date":693,"open":687,"high":694,"low":299,"close":277,"change":231,"percent_change":232,"volume":695,"transactions":696,"vwap":697},"2026-07-17",28.78,1652702.304523,6744,28.6912,{"date":699,"open":700,"high":701,"low":702,"close":700,"change":310,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",28.63,28.755,28.57,-0.59,2468418.341526,10029,28.6296,{"date":708,"open":685,"high":709,"low":710,"close":298,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",28.905,28.645,0.09,0.31,1954083.355762,6909,28.7748,{"date":717,"open":700,"high":668,"low":700,"close":718,"change":489,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",28.71,1.27,1288489.589987,6360,28.741,{"date":724,"open":299,"high":661,"low":725,"close":726,"change":509,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",28.305,28.35,-0.35,1474205.292569,6074,28.4052,{"date":732,"open":228,"high":733,"low":18,"close":734,"change":122,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-10",28.54,28.45,0.89,2491900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",28.17,28.27,28.14,28.2,0.08,0.28,1764800,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":112,"percent_change":429,"volume":751,"transactions":9,"vwap":749},"2026-07-08",27.95,28.12,27.79,4142100,{"date":753,"open":754,"high":230,"low":755,"close":756,"change":538,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-07",28.39,28.09,28.13,-0.71,921200,{"date":760,"open":761,"high":211,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",28.28,28.24,28.33,0.24,0.85,1152400,{"date":768,"open":741,"high":763,"low":769,"close":755,"change":468,"percent_change":770,"volume":771,"transactions":9,"vwap":755},"2026-07-02",27.9,1.41,3355300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":213,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",27.69,27.86,27.67,27.7,-1.63,3127600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":261,"percent_change":671,"volume":786,"transactions":9,"vwap":785},"2026-06-30",28,28.19,27.96,28.16,2223000,{"date":788,"open":749,"high":756,"low":769,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",28.11,0.14,0.5,1673500,{"date":794,"open":187,"high":795,"low":796,"close":797,"change":798,"percent_change":790,"volume":799,"transactions":9,"vwap":797},"2026-06-26",28.1,27.88,27.97,0.04,2675300,{"date":801,"open":802,"high":795,"low":803,"close":187,"change":410,"percent_change":222,"volume":804,"transactions":9,"vwap":187},"2026-06-25",28.049999,27.82,4723500,{"date":806,"open":782,"high":802,"low":807,"close":808,"change":419,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-24",27.81,27.91,-0.39,3321900,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",28.059999,28.23,28.02,-0.43,-1.51,1166200,{"date":820,"open":197,"high":702,"low":660,"close":734,"change":419,"percent_change":809,"volume":821,"transactions":9,"vwap":734},"2026-06-22",1369300,{"date":823,"open":248,"high":297,"low":824,"close":825,"change":519,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",28.55,28.56,-0.31,2523600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":547,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-17",29.059999,29.2,28.59,28.65,-1.14,2745700,{"date":837,"open":838,"high":289,"low":288,"close":269,"change":147,"percent_change":839,"volume":840,"transactions":9,"vwap":269},"2026-06-16",29.040001,1.33,1409100,{"date":842,"open":269,"high":838,"low":824,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",28.6,-0.62,-2.12,3433200,{"date":848,"open":268,"high":605,"low":269,"close":849,"change":850,"percent_change":66,"volume":851,"transactions":9,"vwap":849},"2026-06-12",29.22,0.26,2361200,{"date":853,"open":754,"high":854,"low":17,"close":639,"change":132,"percent_change":855,"volume":856,"transactions":9,"vwap":639},"2026-06-11",29,2.77,2659000,{"date":858,"open":660,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",28.64,28.18,-0.07,-0.25,3513300,{"date":865,"open":209,"high":843,"low":775,"close":866,"change":671,"percent_change":290,"volume":867,"transactions":9,"vwap":866},"2026-06-09",28.25,4279000,{"date":869,"open":870,"high":763,"low":871,"close":872,"change":873,"percent_change":798,"volume":874,"transactions":9,"vwap":872},"2026-06-08",28.26,28.030001,28.07,0.01,2834900,{"date":876,"open":824,"high":824,"low":748,"close":813,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":813},"2026-06-05",-0.98,-3.37,9699700,{"date":881,"open":340,"high":882,"low":883,"close":838,"change":509,"percent_change":400,"volume":884,"transactions":9,"vwap":838},"2026-06-04",29.15,28.99,1608300,{"date":886,"open":887,"high":887,"low":268,"close":268,"change":547,"percent_change":888,"volume":889,"transactions":9,"vwap":268},"2026-06-03",29.29,-1.12,1350000,{"date":891,"open":892,"high":613,"low":623,"close":893,"change":383,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-02",29.33,29.47,1.17,1664400,{"date":897,"open":898,"high":329,"low":308,"close":289,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":289},"2026-06-01",29.030001,-0.12,-0.41,1281500,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":744,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-29",29.35,29.46,29.25,0.97,1354500,{"date":910,"open":298,"high":911,"low":652,"close":288,"change":798,"percent_change":790,"volume":912,"transactions":9,"vwap":288},"2026-05-28",29.049999,1460600,{"date":914,"open":287,"high":898,"low":915,"close":259,"change":916,"percent_change":861,"volume":917,"transactions":9,"vwap":259},"2026-05-27",28.84,-0.02,1244100,{"date":919,"open":838,"high":911,"low":668,"close":669,"change":262,"percent_change":920,"volume":921,"transactions":9,"vwap":669},"2026-05-26",0.59,1362500,{"date":923,"open":259,"high":259,"low":718,"close":694,"change":202,"percent_change":321,"volume":924,"transactions":9,"vwap":694},"2026-05-22",1606800,{"date":926,"open":277,"high":260,"low":859,"close":883,"change":711,"percent_change":712,"volume":927,"transactions":9,"vwap":883},"2026-05-21",1576300,{"date":929,"open":665,"high":639,"low":930,"close":931,"change":448,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-20",28.44,28.9,1.3,3656700,{"date":935,"open":825,"high":685,"low":660,"close":197,"change":437,"percent_change":936,"volume":937,"transactions":9,"vwap":197},"2026-05-19",-0.97,2104000,{"date":939,"open":940,"high":319,"low":825,"close":941,"change":711,"percent_change":712,"volume":942,"transactions":9,"vwap":941},"2026-05-18",28.87,28.81,3534200,{"date":944,"open":941,"high":915,"low":945,"close":652,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":652},"2026-05-15",28.62,-0.56,-1.91,2612800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":642,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-14",29.37,29.39,29.24,29.28,0.55,2852200,{"date":958,"open":959,"high":831,"low":639,"close":960,"change":538,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-13",29.01,29.12,-0.68,1492600,{"date":964,"open":965,"high":904,"low":830,"close":631,"change":459,"percent_change":966,"volume":967,"transactions":9,"vwap":631},"2026-05-12",29.21,-0.91,2318000,{"date":969,"open":970,"high":971,"low":972,"close":350,"change":261,"percent_change":262,"volume":973,"transactions":9,"vwap":350},"2026-05-11",29.64,29.71,29.53,2716700,{"date":975,"open":351,"high":976,"low":507,"close":977,"change":107,"percent_change":499,"volume":978,"transactions":9,"vwap":977},"2026-05-08",29.66,29.54,1946600,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":845,"volume":984,"transactions":9,"vwap":982},"2026-05-07",30.09,29.48,-0.64,1859600,{"date":986,"open":426,"high":467,"low":485,"close":407,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":407},"2026-05-06",0.93,3.19,2206000,{"date":991,"open":882,"high":992,"low":838,"close":993,"change":712,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-05",29.26,29.19,1.07,1088800,{"date":997,"open":257,"high":998,"low":694,"close":641,"change":809,"percent_change":999,"volume":1000,"transactions":9,"vwap":641},"2026-05-04",29.16,-1.33,2063700,{"date":1002,"open":631,"high":507,"low":906,"close":329,"change":479,"percent_change":1003,"volume":1004,"transactions":9,"vwap":329},"2026-05-01",-0.75,1482000,{"date":1006,"open":906,"high":972,"low":337,"close":507,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":507},"2026-04-30",0.87,3.04,1578000,{"date":1011,"open":277,"high":1012,"low":209,"close":945,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":945},"2026-04-29",28.77,-0.45,-1.55,1638400,{"date":1017,"open":625,"high":998,"low":669,"close":1018,"change":899,"percent_change":900,"volume":1019,"transactions":9,"vwap":1018},"2026-04-28",29.07,2174100,{"date":1021,"open":887,"high":594,"low":882,"close":993,"change":410,"percent_change":222,"volume":1022,"transactions":9,"vwap":993},"2026-04-27",1234600,{"date":1024,"open":965,"high":954,"low":960,"close":337,"change":509,"percent_change":400,"volume":1025,"transactions":9,"vwap":337},"2026-04-24",1774800,{"date":1027,"open":595,"high":505,"low":959,"close":329,"change":1028,"percent_change":341,"volume":1029,"transactions":9,"vwap":329},"2026-04-23",-0.16,2189100,{"date":1031,"open":328,"high":893,"low":594,"close":328,"change":241,"percent_change":310,"volume":1032,"transactions":9,"vwap":328},"2026-04-22",2164900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":982,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":982},"2026-04-21",29.91,29.94,29.45,-0.57,-1.9,2105800,{"date":1042,"open":981,"high":544,"low":526,"close":1043,"change":1028,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-20",30.049999,-0.53,1866700,{"date":1047,"open":382,"high":25,"low":1048,"close":1049,"change":744,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",30.17,30.21,0.94,3736800,{"date":1053,"open":1054,"high":981,"low":1055,"close":396,"change":547,"percent_change":1056,"volume":1057,"transactions":9,"vwap":396},"2026-04-16",30.059999,29.83,-1.09,4997300,{"date":1059,"open":1049,"high":444,"low":544,"close":1060,"change":743,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-15",30.26,0.27,1342700,{"date":1064,"open":436,"high":372,"low":1054,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-14",30.18,0.03,0.1,1813700,{"date":1070,"open":1071,"high":1065,"low":1072,"close":436,"change":712,"percent_change":1073,"volume":1074,"transactions":9,"vwap":436},"2026-04-13",29.73,29.7,1.04,2237500,{"date":1076,"open":488,"high":1077,"low":1078,"close":349,"change":222,"percent_change":764,"volume":1079,"transactions":9,"vwap":349},"2026-04-10",30.040001,29.78,1631000,{"date":1081,"open":350,"high":1082,"low":1083,"close":496,"change":122,"percent_change":765,"volume":1084,"transactions":9,"vwap":496},"2026-04-09",29.9,29.51,2705800,{"date":1086,"open":498,"high":1087,"low":623,"close":505,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":505},"2026-04-08",29.63,0.98,3.43,2915700,{"date":1092,"open":930,"high":843,"low":783,"close":733,"change":142,"percent_change":117,"volume":1093,"transactions":9,"vwap":733},"2026-04-07",6781800,{"date":1095,"open":756,"high":740,"low":802,"close":1096,"change":231,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-06",28.22,0.43,4038400,{"date":1100,"open":1101,"high":200,"low":777,"close":795,"change":873,"percent_change":798,"volume":1102,"transactions":9,"vwap":795},"2026-04-02",27.74,6877400,{"date":1104,"open":860,"high":740,"low":21,"close":755,"change":22,"percent_change":59,"volume":1105,"transactions":9,"vwap":755},"2026-04-01",2503500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-31",27.42,27.8,27.27,27.76,0.62,2.28,7054600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":861,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",27.37,27.43,27.049999,27.14,-0.26,3588500,{"date":1124,"open":1125,"high":1108,"low":1126,"close":1127,"change":798,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-27",27.16,27.08,27.21,0.15,3154700,{"date":1131,"open":1132,"high":1133,"low":1125,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-26",27.46,27.65,27.17,-0.63,-2.27,3552500,{"date":1139,"open":1140,"high":784,"low":1141,"close":1109,"change":764,"percent_change":1007,"volume":1142,"transactions":9,"vwap":1109},"2026-03-25",27.87,27.68,3956200,{"date":1144,"open":1145,"high":1101,"low":1146,"close":1147,"change":1044,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-24",27.32,27.3,27.56,-1.89,5488200,{"date":1151,"open":802,"high":734,"low":1152,"close":755,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":755},"2026-03-23",27.83,0.79,2.89,9811800,{"date":1157,"open":1158,"high":815,"low":1159,"close":1146,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1146},"2026-03-20",28.01,27.2,-0.96,-3.4,5905000,{"date":1164,"open":1165,"high":208,"low":1166,"close":870,"change":850,"percent_change":987,"volume":1167,"transactions":9,"vwap":870},"2026-03-19",27.71,27.63,10633600,{"date":1169,"open":763,"high":230,"low":1170,"close":782,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":782},"2026-03-18",27.98,-0.7,-2.44,7861700,{"date":1175,"open":641,"high":308,"low":649,"close":685,"change":410,"percent_change":222,"volume":1176,"transactions":9,"vwap":685},"2026-03-17",4392400,{"date":1178,"open":733,"high":652,"low":230,"close":649,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":649},"2026-03-16",0.7,2.5,3130300,{"date":1183,"open":930,"high":733,"low":784,"close":1170,"change":1184,"percent_change":1014,"volume":1185,"transactions":9,"vwap":1170},"2026-03-13",-0.44,4382600,{"date":1187,"open":915,"high":915,"low":1188,"close":660,"change":311,"percent_change":1189,"volume":1190,"transactions":9,"vwap":660},"2026-03-12",28.34,-2,6006000,{"date":1192,"open":259,"high":882,"low":941,"close":854,"change":261,"percent_change":262,"volume":1193,"transactions":9,"vwap":854},"2026-03-11",4242100,{"date":1195,"open":1196,"high":603,"low":1197,"close":669,"change":711,"percent_change":712,"volume":1198,"transactions":9,"vwap":669},"2026-03-10",28.94,28.83,6570400,{"date":1200,"open":783,"high":669,"low":797,"close":668,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":668},"2026-03-09",0.53,1.87,10106000,{"date":1205,"open":741,"high":299,"low":815,"close":763,"change":437,"percent_change":877,"volume":1206,"transactions":9,"vwap":763},"2026-03-06",7848400,{"date":1208,"open":1197,"high":854,"low":763,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-05",28.61,-0.74,-2.52,11098900,{"date":1214,"open":1215,"high":952,"low":260,"close":904,"change":850,"percent_change":735,"volume":1216,"transactions":9,"vwap":904},"2026-03-04",29.18,8450700,{"date":1218,"open":915,"high":906,"low":660,"close":260,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":260},"2026-03-03",-0.84,-2.81,10237200,{"date":1223,"open":518,"high":1054,"low":351,"close":396,"change":1028,"percent_change":1044,"volume":1224,"transactions":9,"vwap":396},"2026-03-02",7866400,{"date":1226,"open":427,"high":580,"low":426,"close":981,"change":241,"percent_change":310,"volume":1227,"transactions":9,"vwap":981},"2026-02-27",6244800,{"date":1229,"open":369,"high":1048,"low":614,"close":467,"change":916,"percent_change":861,"volume":1230,"transactions":9,"vwap":467},"2026-02-26",5971500,{"date":1232,"open":1233,"high":1049,"low":485,"close":574,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":574},"2026-02-25",30.030001,0.58,1.96,4294900,{"date":1238,"open":605,"high":970,"low":631,"close":517,"change":1239,"percent_change":632,"volume":1240,"transactions":9,"vwap":517},"2026-02-24",0.13,4376800,{"date":1242,"open":505,"high":1087,"low":594,"close":1037,"change":862,"percent_change":1219,"volume":1243,"transactions":9,"vwap":1037},"2026-02-23",4100600,{"date":1245,"open":892,"high":1071,"low":892,"close":1072,"change":22,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1072},"2026-02-20",1.12,4431300,{"date":1249,"open":953,"high":595,"low":289,"close":951,"change":107,"percent_change":499,"volume":1250,"transactions":9,"vwap":951},"2026-02-19",4360300,{"date":1252,"open":904,"high":972,"low":965,"close":594,"change":112,"percent_change":1253,"volume":1254,"transactions":9,"vwap":594},"2026-02-18",-0.03,6895300,{"date":1256,"open":830,"high":1257,"low":309,"close":631,"change":642,"percent_change":955,"volume":1258,"transactions":9,"vwap":631},"2026-02-17",29.38,7327400,{"date":1260,"open":1018,"high":1261,"low":1197,"close":998,"change":107,"percent_change":1262,"volume":1263,"transactions":9,"vwap":998},"2026-02-13",29.23,0.21,7173000,{"date":1265,"open":1266,"high":517,"low":898,"close":257,"change":538,"percent_change":961,"volume":1267,"transactions":9,"vwap":257},"2026-02-12",29.57,9202200,{"date":1269,"open":904,"high":952,"low":911,"close":623,"change":137,"percent_change":1270,"volume":1271,"transactions":9,"vwap":623},"2026-02-11",2.3,5290100,{"date":1273,"open":1274,"high":1012,"low":1209,"close":859,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":859},"2026-02-10",28.74,-0.19,-0.66,7568900,{"date":1279,"open":824,"high":641,"low":1280,"close":1197,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1197},"2026-02-09",28.51,0.6,2.13,4273000,{"date":1285,"open":187,"high":866,"low":769,"close":814,"change":468,"percent_change":1286,"volume":1287,"transactions":9,"vwap":814},"2026-02-06",1.4,6123400,{"date":1289,"open":1158,"high":783,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-05",27.84,-0.51,-1.8,5386300,{"date":1295,"open":700,"high":833,"low":739,"close":726,"change":653,"percent_change":1296,"volume":1297,"transactions":9,"vwap":726},"2026-02-04",0.82,7285900,{"date":1299,"open":1300,"high":1096,"low":1290,"close":749,"change":262,"percent_change":1301,"volume":1302,"transactions":9,"vwap":749},"2026-02-03",28.040001,0.61,9574200,{"date":1304,"open":807,"high":21,"low":1305,"close":748,"change":499,"percent_change":587,"volume":1306,"transactions":9,"vwap":748},"2026-02-02",27.77,6385100,{"date":1308,"open":789,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-30",28.21,27.59,27.75,-0.67,-2.36,11658200,{"date":1316,"open":1209,"high":833,"low":784,"close":660,"change":122,"percent_change":735,"volume":1317,"transactions":9,"vwap":660},"2026-01-29",12572000,{"date":1319,"open":789,"high":1096,"low":1170,"close":739,"change":861,"percent_change":862,"volume":1320,"transactions":9,"vwap":739},"2026-01-28",6475900,{"date":1322,"open":187,"high":761,"low":1323,"close":762,"change":1112,"percent_change":1324,"volume":1325,"transactions":9,"vwap":762},"2026-01-27",27.89,2.24,5179200,{"date":1327,"open":777,"high":1152,"low":1328,"close":1328,"change":764,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-26",27.62,0.88,6018100,{"date":1332,"open":1134,"high":1333,"low":1120,"close":1334,"change":712,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-23",27.41,27.38,1.15,4768900,{"date":1338,"open":1339,"high":1125,"low":1340,"close":1339,"change":448,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-22",27.07,26.96,1.39,4529300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":764,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-21",26.55,26.76,26.49,26.7,0.91,5338600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":437,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-20",26.5,26.61,26.43,26.46,-1.05,7807900,{"date":1360,"open":1346,"high":1361,"low":1362,"close":1363,"change":711,"percent_change":383,"volume":1364,"transactions":9,"vwap":1363},"2026-01-16",26.79,26.63,26.74,3572600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1367},"2026-01-15",26.65,26.77,26.59,0.11,0.41,3899700,{"date":1374,"open":1347,"high":1345,"low":1375,"close":1376,"change":1239,"percent_change":52,"volume":1377,"transactions":9,"vwap":1376},"2026-01-14",26.4,26.54,5693900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":429,"percent_change":529,"volume":1383,"transactions":9,"vwap":1382},"2026-01-13",26.58,26.38,26.41,4078500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":330,"percent_change":587,"volume":1390,"transactions":9,"vwap":1389},"2026-01-12",26.32,26.51,26.31,26.45,3333800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":419,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-09",26.2,26.28,26.1,26.26,-0.42,3456200,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1067,"percent_change":147,"volume":1403,"transactions":9,"vwap":1402},"2026-01-08",26.23,26.37,4574000,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":479,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-07",26.42,26.24,26.27,-0.83,4227800,{"date":1412,"open":1381,"high":1413,"low":1414,"close":1347,"change":899,"percent_change":1013,"volume":1415,"transactions":9,"vwap":1347},"2026-01-06",26.52,26.34,2950000,{"date":1417,"open":1402,"high":1418,"low":1402,"close":1354,"change":790,"percent_change":1201,"volume":1419,"transactions":9,"vwap":1354},"2026-01-05",26.62,5434200,{"date":1421,"open":1347,"high":1347,"low":1422,"close":1423,"change":744,"percent_change":994,"volume":1424,"transactions":9,"vwap":1423},"2026-01-02",26.25,26.47,4216300,{"date":1426,"open":1414,"high":1427,"low":1428,"close":1428,"change":479,"percent_change":1409,"volume":1429,"transactions":9,"vwap":1428},"2025-12-31",26.36,26.19,4007100,{"date":1431,"open":1353,"high":1432,"low":1382,"close":1382,"change":861,"percent_change":1121,"volume":1433,"transactions":9,"vwap":1382},"2025-12-30",26.53,3273200,{"date":1435,"open":1356,"high":1436,"low":1406,"close":1437,"change":538,"percent_change":1003,"volume":1438,"transactions":9,"vwap":1437},"2025-12-29",26.56,26.48,6725500,{"date":1440,"open":1441,"high":1442,"low":1362,"close":1443,"change":743,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-26",26.71,26.72,26.68,0.3,2221000,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-25",26.57,26.6,0,2376564,{"date":1453,"open":1448,"high":1418,"low":1345,"close":1449,"change":112,"percent_change":429,"volume":1454,"transactions":9,"vwap":1449},"2025-12-24",2376600,{"date":1456,"open":1376,"high":1457,"low":1353,"close":1354,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1354},"2025-12-23",26.64,0.46,1.76,5605800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1061,"percent_change":1073,"volume":1467,"transactions":9,"vwap":1466},"2025-12-22",26.07,26.185,26.040001,26.15,4205153,{"date":1469,"open":1470,"high":1465,"low":1471,"close":1472,"change":222,"percent_change":1061,"volume":1473,"transactions":9,"vwap":1472},"2025-12-19",25.87,25.85,25.88,3187800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":653,"percent_change":66,"volume":1480,"transactions":9,"vwap":1479},"2025-12-18",25.89,25.99,25.78,25.81,6075300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-17",25.77,25.82,25.58,-0.24,-0.93,6154000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1484,"change":1494,"percent_change":1136,"volume":1495,"transactions":9,"vwap":1484},"2025-12-16",25.94,25.97,25.73,-0.6,4851300,{"date":1497,"open":1436,"high":1436,"low":1498,"close":1406,"change":509,"percent_change":280,"volume":1499,"transactions":9,"vwap":1406},"2025-12-15",26.35,6154300,{"date":1501,"open":1502,"high":1361,"low":1503,"close":1413,"change":899,"percent_change":1013,"volume":1504,"transactions":9,"vwap":1413},"2025-12-12",26.75,26.39,4883800,{"date":1506,"open":1418,"high":1442,"low":1436,"close":1457,"change":112,"percent_change":429,"volume":1507,"transactions":9,"vwap":1457},"2025-12-11",3519500,{"date":1509,"open":1427,"high":1442,"low":1498,"close":1367,"change":1444,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1367},"2025-12-10",1.14,5816700,{"date":1513,"open":1386,"high":1423,"low":1514,"close":1498,"change":1370,"percent_change":232,"volume":1515,"transactions":9,"vwap":1498},"2025-12-09",26.29,3767200,{"date":1517,"open":1382,"high":1382,"low":1393,"close":1407,"change":509,"percent_change":280,"volume":1518,"transactions":9,"vwap":1407},"2025-12-08",3182500,{"date":1520,"open":1375,"high":1423,"low":1408,"close":1414,"change":261,"percent_change":330,"volume":1521,"transactions":9,"vwap":1414},"2025-12-05",4336400,{"date":1523,"open":1394,"high":1498,"low":1524,"close":1514,"change":642,"percent_change":1301,"volume":1525,"transactions":9,"vwap":1514},"2025-12-04",26.22,3026600,{"date":1527,"open":1528,"high":1466,"low":1528,"close":1529,"change":499,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-03",26.01,26.13,0.77,2682000,{"date":1533,"open":1534,"high":1491,"low":1479,"close":1534,"change":499,"percent_change":132,"volume":1535,"transactions":9,"vwap":1534},"2025-12-02",25.93,4068600,{"date":1537,"open":1479,"high":1538,"low":1493,"close":1493,"change":899,"percent_change":213,"volume":1539,"transactions":9,"vwap":1493},"2025-12-01",25.92,4324300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1471,"change":1066,"percent_change":231,"volume":1545,"transactions":9,"vwap":1471},"2025-11-28",25.76,25.9,25.75,1440600,{"date":1547,"open":1548,"high":1472,"low":1548,"close":1484,"change":499,"percent_change":132,"volume":1549,"transactions":9,"vwap":1484},"2025-11-26",25.65,3472500,{"date":1551,"open":1552,"high":1548,"low":1553,"close":1554,"change":671,"percent_change":616,"volume":1555,"transactions":9,"vwap":1554},"2025-11-25",25.36,25.28,25.62,7018300,{"date":1557,"open":1553,"high":1558,"low":1559,"close":1560,"change":1370,"percent_change":1097,"volume":1561,"transactions":9,"vwap":1560},"2025-11-24",25.5,25.24,25.44,5463800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":147,"percent_change":633,"volume":1568,"transactions":9,"vwap":1567},"2025-11-21",25.13,25.4,25.059999,25.33,7086700,{"date":1570,"open":1571,"high":1572,"low":26,"close":1573,"change":727,"percent_change":301,"volume":1574,"transactions":9,"vwap":1573},"2025-11-20",25.48,25.56,24.95,6614800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":509,"percent_change":809,"volume":1581,"transactions":9,"vwap":1580},"2025-11-19",25.35,25.45,25.17,25.3,4304100,{"date":1583,"open":1565,"high":1584,"low":1559,"close":1565,"change":1486,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1565},"2025-11-18",25.51,-0.94,8386900,{"date":1588,"open":1471,"high":1538,"low":1589,"close":1590,"change":826,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-17",25.53,25.64,-1.19,3851200,{"date":1594,"open":1471,"high":1595,"low":1479,"close":1596,"change":873,"percent_change":798,"volume":1597,"transactions":9,"vwap":1596},"2025-11-14",26.059999,25.95,5529500,{"date":1599,"open":1396,"high":1388,"low":1600,"close":1491,"change":983,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1491},"2025-11-13",25.91,-2.41,3760000,{"date":1604,"open":1413,"high":1457,"low":1413,"close":1380,"change":241,"percent_change":1275,"volume":1605,"transactions":9,"vwap":1380},"2025-11-12",3721500,{"date":1607,"open":1449,"high":1608,"low":1345,"close":1362,"change":242,"percent_change":1312,"volume":1609,"transactions":9,"vwap":1362},"2025-11-11",26.69,3332500,{"date":1611,"open":1441,"high":1612,"low":1418,"close":1613,"change":448,"percent_change":1286,"volume":1614,"transactions":9,"vwap":1613},"2025-11-10",26.85,26.81,3543900,{"date":1616,"open":1422,"high":1617,"low":1529,"close":1617,"change":916,"percent_change":458,"volume":1618,"transactions":9,"vwap":1617},"2025-11-07",26.44,4141900,{"date":1620,"open":1621,"high":1622,"low":1381,"close":1356,"change":202,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1356},"2025-11-06",26.66,26.67,-0.79,5067200,{"date":1626,"open":1436,"high":1346,"low":1376,"close":1622,"change":850,"percent_change":1088,"volume":1627,"transactions":9,"vwap":1622},"2025-11-05",2239800,{"date":1629,"open":1503,"high":1448,"low":1427,"close":1382,"change":816,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1382},"2025-11-04",-1.6,4889400,{"date":1633,"open":1612,"high":1634,"low":1622,"close":1635,"change":222,"percent_change":850,"volume":1636,"transactions":9,"vwap":1635},"2025-11-03",26.87,26.84,2369600,{"date":1638,"open":1639,"high":1640,"low":1621,"close":1368,"change":899,"percent_change":1013,"volume":1641,"transactions":9,"vwap":1368},"2025-10-31",26.78,26.82,2404100,{"date":1643,"open":1644,"high":1645,"low":1361,"close":1646,"change":419,"percent_change":900,"volume":1647,"transactions":9,"vwap":1646},"2025-10-30",26.8,27.030001,26.89,3274000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1148,"volume":1655,"transactions":9,"vwap":1653},"2025-10-29",27.23,27.26,26.86,27,-0.52,4423900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1128,"percent_change":955,"volume":1662,"transactions":9,"vwap":1661},"2025-10-28",27.39,27.57,27.35,27.52,2979200,{"date":1664,"open":1665,"high":1334,"low":1666,"close":1117,"change":330,"percent_change":1179,"volume":1667,"transactions":9,"vwap":1117},"2025-10-27",27.34,27.25,4273200,{"date":1669,"open":1120,"high":1159,"low":1670,"close":1671,"change":112,"percent_change":429,"volume":1672,"transactions":9,"vwap":1671},"2025-10-24",27.09,27.18,2820100,{"date":1674,"open":1125,"high":1651,"low":1675,"close":1676,"change":231,"percent_change":632,"volume":1677,"transactions":9,"vwap":1676},"2025-10-23",27.13,27.19,2576200,{"date":1679,"open":1680,"high":1134,"low":1681,"close":1339,"change":429,"percent_change":529,"volume":1682,"transactions":9,"vwap":1339},"2025-10-22",27.11,26.91,4448400,{"date":1684,"open":1671,"high":1127,"low":1645,"close":1680,"change":529,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1680},"2025-10-21",-0.55,5339900,{"date":1688,"open":1680,"high":1689,"low":1690,"close":1651,"change":383,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1651},"2025-10-20",27.29,27.1,1.26,2256100,{"date":1694,"open":1613,"high":1695,"low":1502,"close":1696,"change":241,"percent_change":1275,"volume":1697,"transactions":9,"vwap":1696},"2025-10-17",26.98,26.92,6695100,{"date":1699,"open":1666,"high":1689,"low":1681,"close":1700,"change":743,"percent_change":1444,"volume":1701,"transactions":9,"vwap":1700},"2025-10-16",26.97,4854000,{"date":1703,"open":1635,"high":1695,"low":1443,"close":1646,"change":330,"percent_change":616,"volume":1704,"transactions":9,"vwap":1646},"2025-10-15",6297000,{"date":1706,"open":1498,"high":1707,"low":1708,"close":1348,"change":798,"percent_change":1128,"volume":1709,"transactions":9,"vwap":1348},"2025-10-14",26.83,26.33,5819900,{"date":1711,"open":1369,"high":1712,"low":1432,"close":1621,"change":1713,"percent_change":565,"volume":1714,"transactions":9,"vwap":1621},"2025-10-13",26.73,0.22,3488600,{"date":1716,"open":1717,"high":1126,"low":1382,"close":1617,"change":606,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1617},"2025-10-10",27.040001,-1.78,5372800,{"date":1721,"open":1671,"high":1159,"low":1640,"close":1696,"change":826,"percent_change":834,"volume":1722,"transactions":9,"vwap":1696},"2025-10-09",3935900,{"date":1724,"open":1725,"high":1689,"low":1125,"close":1650,"change":711,"percent_change":22,"volume":1726,"transactions":9,"vwap":1650},"2025-10-08",27.22,2102800,{"date":1728,"open":1689,"high":1145,"low":1680,"close":1120,"change":479,"percent_change":688,"volume":1729,"transactions":9,"vwap":1120},"2025-10-07",3164400,{"date":1731,"open":1334,"high":1732,"low":1733,"close":1734,"change":861,"percent_change":1121,"volume":1735,"transactions":9,"vwap":1734},"2025-10-06",27.44,27.33,27.36,3227700,{"date":1737,"open":1117,"high":1738,"low":1665,"close":1118,"change":122,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1118},"2025-10-03",27.54,0.92,3758000,{"date":1742,"open":1110,"high":1110,"low":1653,"close":1671,"change":1066,"percent_change":1370,"volume":1743,"transactions":9,"vwap":1671},"2025-10-02",2905900,{"date":1745,"open":1670,"high":1127,"low":1717,"close":1746,"change":1128,"percent_change":643,"volume":1747,"transactions":9,"vwap":1746},"2025-10-01",27.15,5580400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1653,"change":410,"percent_change":222,"volume":1753,"transactions":9,"vwap":1653},"2025-09-30",26.93,27.01,26.9,4173900,{"date":1755,"open":1652,"high":1653,"low":1652,"close":1695,"change":712,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1695},"2025-09-29",1.16,4988400,{"date":1759,"open":1380,"high":1622,"low":1345,"close":1622,"change":499,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1622},"2025-09-26",0.76,5534000,{"date":1763,"open":1355,"high":1376,"low":1386,"close":1423,"change":1450,"percent_change":1450,"volume":1764,"transactions":9,"vwap":1423},"2025-09-25",4465400,{"date":1766,"open":1369,"high":1367,"low":1356,"close":1423,"change":300,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1423},"2025-09-24",-1.49,4965300,{"date":1770,"open":1771,"high":1751,"low":1613,"close":1634,"change":241,"percent_change":1275,"volume":1772,"transactions":9,"vwap":1634},"2025-09-23",26.99,3467500,{"date":1774,"open":1361,"high":1775,"low":1442,"close":1696,"change":1066,"percent_change":1370,"volume":1776,"transactions":9,"vwap":1696},"2025-09-22",26.94,1898800,{"date":1778,"open":1634,"high":1750,"low":1707,"close":1646,"change":1450,"percent_change":1450,"volume":1779,"transactions":9,"vwap":1646},"2025-09-19",2387400,{"date":1781,"open":1640,"high":1782,"low":1442,"close":1646,"change":862,"percent_change":438,"volume":1783,"transactions":9,"vwap":1646},"2025-09-18",26.95,3564900,{"date":1785,"open":1786,"high":1658,"low":1696,"close":1120,"change":1486,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1120},"2025-09-17",27.24,-0.88,5394700,{"date":1790,"open":1658,"high":1108,"low":1666,"close":1334,"change":1275,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1334},"2025-09-16",-0.69,3441900,{"date":1794,"open":1108,"high":1659,"low":1117,"close":1659,"change":22,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1659},"2025-09-15",1.21,2597200,{"date":1798,"open":1110,"high":1799,"low":1125,"close":1786,"change":310,"percent_change":844,"volume":1800,"transactions":9,"vwap":1786},"2025-09-12",27.31,2730500,{"date":1802,"open":1126,"high":1333,"low":1126,"close":1333,"change":1444,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1333},"2025-09-11",1.11,7424200,{"date":1806,"open":1120,"high":1676,"low":1119,"close":1680,"change":1713,"percent_change":1296,"volume":1807,"transactions":9,"vwap":1680},"2025-09-10",1792800,{"date":1809,"open":1700,"high":1810,"low":1634,"close":1646,"change":419,"percent_change":900,"volume":1811,"transactions":9,"vwap":1646},"2025-09-09",27.02,2533000,{"date":1813,"open":1814,"high":1339,"low":1696,"close":1653,"change":222,"percent_change":850,"volume":1815,"transactions":9,"vwap":1653},"2025-09-08",27.059999,2843100,{"date":1817,"open":1126,"high":1120,"low":1613,"close":1750,"change":1066,"percent_change":1370,"volume":1818,"transactions":9,"vwap":1750},"2025-09-05",2223300,{"date":1820,"open":1368,"high":1752,"low":1348,"close":1752,"change":1444,"percent_change":117,"volume":1821,"transactions":9,"vwap":1752},"2025-09-04",2584900,{"date":1823,"open":1436,"high":1621,"low":1432,"close":1449,"change":310,"percent_change":983,"volume":1824,"transactions":9,"vwap":1449},"2025-09-03",2620900,{"date":1826,"open":1369,"high":1644,"low":1432,"close":1368,"change":826,"percent_change":834,"volume":1827,"transactions":9,"vwap":1368},"2025-09-02",2955200,{"date":1829,"open":1814,"high":1125,"low":1645,"close":1126,"change":112,"percent_change":429,"volume":1830,"transactions":9,"vwap":1126},"2025-08-29",1835400,{"date":1832,"open":1746,"high":1746,"low":1339,"close":1670,"change":711,"percent_change":22,"volume":1833,"transactions":9,"vwap":1670},"2025-08-28",2433300,{"date":1835,"open":1639,"high":1810,"low":1346,"close":1653,"change":1066,"percent_change":1370,"volume":1836,"transactions":9,"vwap":1653},"2025-08-27",2374700,{"date":1838,"open":1707,"high":1695,"low":1640,"close":1700,"change":790,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1700},"2025-08-26",0.52,2739100,{"date":1842,"open":1340,"high":1695,"low":1613,"close":1707,"change":816,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1707},"2025-08-25",-1.58,1914400,{"date":1846,"open":1613,"high":1689,"low":1613,"close":1651,"change":127,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1651},"2025-08-22",1.49,4815200,{"date":1850,"open":1635,"high":1646,"low":1363,"close":1652,"change":642,"percent_change":1281,"volume":1851,"transactions":9,"vwap":1652},"2025-08-21",4394000,{"date":1853,"open":1443,"high":1441,"low":1345,"close":1348,"change":711,"percent_change":383,"volume":1854,"transactions":9,"vwap":1348},"2025-08-20",2564300,{"date":1856,"open":1502,"high":1361,"low":1354,"close":1354,"change":362,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1354},"2025-08-19",-0.86,5489900,{"date":1860,"open":1752,"high":1696,"low":1363,"close":1635,"change":873,"percent_change":798,"volume":1861,"transactions":9,"vwap":1635},"2025-08-18",2483700,{"date":1863,"open":1752,"high":1696,"low":1640,"close":1707,"change":711,"percent_change":383,"volume":1864,"transactions":9,"vwap":1707},"2025-08-15",1461600,{"date":1866,"open":1442,"high":1368,"low":1449,"close":1363,"change":310,"percent_change":1135,"volume":1867,"transactions":9,"vwap":1363},"2025-08-14",2387300,{"date":1869,"open":1640,"high":1681,"low":1640,"close":1681,"change":241,"percent_change":1275,"volume":1870,"transactions":9,"vwap":1681},"2025-08-13",1880500,{"date":1872,"open":1442,"high":1771,"low":1442,"close":1340,"change":712,"percent_change":1756,"volume":1873,"transactions":9,"vwap":1340},"2025-08-12",3941000,{"date":1875,"open":1367,"high":1442,"low":1369,"close":1367,"change":410,"percent_change":743,"volume":1876,"transactions":9,"vwap":1367},"2025-08-11",1806300,{"date":1878,"open":1418,"high":1348,"low":1369,"close":1362,"change":1066,"percent_change":1370,"volume":1879,"transactions":9,"vwap":1362},"2025-08-08",2033700,{"date":1881,"open":1361,"high":1613,"low":1423,"close":1449,"change":201,"percent_change":362,"volume":1882,"transactions":9,"vwap":1449},"2025-08-07",2014900,{"date":1884,"open":1354,"high":1608,"low":1448,"close":1621,"change":122,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1621},"2025-08-06",0.95,2806900,{"date":1888,"open":1382,"high":1437,"low":1708,"close":1382,"change":1239,"percent_change":52,"volume":1889,"transactions":9,"vwap":1382},"2025-08-05",2546900,{"date":1891,"open":1892,"high":1514,"low":1428,"close":1394,"change":448,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1394},"2025-08-04",26.21,1.43,3115700,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1600,"change":419,"percent_change":1397,"volume":1899,"transactions":9,"vwap":1600},"2025-08-01",26.02,25.8,3442300,{"date":1901,"open":1902,"high":1393,"low":1596,"close":1897,"change":212,"percent_change":530,"volume":1903,"transactions":9,"vwap":1897},"2025-07-31",26.09,6751300,{"date":1905,"open":1514,"high":1381,"low":1906,"close":1466,"change":479,"percent_change":1409,"volume":1907,"transactions":9,"vwap":1466},"2025-07-30",26.030001,2908200,{"date":1909,"open":1503,"high":1406,"low":1388,"close":1402,"change":1128,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1402},"2025-07-29",0.57,1749700,{"date":1913,"open":1914,"high":1388,"low":1529,"close":1524,"change":1121,"percent_change":877,"volume":1915,"transactions":9,"vwap":1524},"2025-07-28",26.3,3604700,{"date":1917,"open":1402,"high":1437,"low":1708,"close":1437,"change":509,"percent_change":280,"volume":1918,"transactions":9,"vwap":1437},"2025-07-25",2489900,{"date":1920,"open":1621,"high":1368,"low":1448,"close":1380,"change":1486,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1380},"2025-07-24",-0.89,5345600,{"date":1924,"open":1441,"high":1707,"low":1443,"close":1640,"change":1061,"percent_change":89,"volume":1925,"transactions":9,"vwap":1640},"2025-07-23",4241600,{"date":1927,"open":1375,"high":1345,"low":1708,"close":1345,"change":671,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1345},"2025-07-22",0.68,1551100,{"date":1931,"open":1375,"high":1376,"low":1427,"close":1402,"change":458,"percent_change":520,"volume":1932,"transactions":9,"vwap":1402},"2025-07-21",1818300,{"date":1934,"open":1418,"high":1362,"low":1382,"close":1389,"change":262,"percent_change":331,"volume":1935,"transactions":9,"vwap":1389},"2025-07-18",1686000,{"date":1937,"open":1938,"high":1514,"low":1938,"close":1394,"change":711,"percent_change":383,"volume":1939,"transactions":9,"vwap":1394},"2025-07-17",26,1674100,{"date":1941,"open":1395,"high":1401,"low":1942,"close":1428,"change":231,"percent_change":1458,"volume":1943,"transactions":9,"vwap":1428},"2025-07-16",25.98,2567100,{"date":1945,"open":1389,"high":1356,"low":1465,"close":1463,"change":190,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1463},"2025-07-15",-1.21,2365700,{"date":1949,"open":1388,"high":1382,"low":1514,"close":1503,"change":1066,"percent_change":1370,"volume":1950,"transactions":9,"vwap":1503},"2025-07-14",1741900,{"date":1952,"open":1381,"high":1382,"low":1408,"close":1427,"change":479,"percent_change":1409,"volume":1953,"transactions":9,"vwap":1427},"2025-07-11",1739600,{"date":1955,"open":1402,"high":1380,"low":1914,"close":1380,"change":383,"percent_change":932,"volume":1956,"transactions":9,"vwap":1380},"2025-07-10",1419000,{"date":1958,"open":1892,"high":1408,"low":1959,"close":1407,"change":1067,"percent_change":147,"volume":1960,"transactions":9,"vwap":1407},"2025-07-09",26.11,1287000,{"date":1962,"open":1963,"high":1396,"low":1964,"close":1965,"change":642,"percent_change":1112,"volume":1966,"transactions":9,"vwap":1965},"2025-07-08",26.17,26.08,26.14,1734100,{"date":1968,"open":1969,"high":1393,"low":1538,"close":1942,"change":530,"percent_change":1148,"volume":1970,"transactions":9,"vwap":1942},"2025-07-07",26.12,2263500,{"date":1972,"open":1406,"high":1432,"low":1382,"close":1437,"change":201,"percent_change":362,"volume":1973,"transactions":9,"vwap":1437},"2025-07-03",2072300,{"date":1975,"open":1422,"high":1376,"low":1892,"close":1376,"change":330,"percent_change":587,"volume":1976,"transactions":9,"vwap":1376},"2025-07-02",1674900,{"date":1978,"open":1396,"high":1503,"low":1407,"close":1498,"change":1066,"percent_change":1370,"volume":1979,"transactions":9,"vwap":1498},"2025-07-01",1655900,{"date":1981,"open":1466,"high":1498,"low":1959,"close":1386,"change":653,"percent_change":1329,"volume":1982,"transactions":9,"vwap":1386},"2025-06-30",1564200,{"date":1984,"open":1395,"high":1393,"low":1596,"close":1902,"change":400,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1902},"2025-06-27",-1.29,2326200,{"date":1988,"open":1394,"high":1423,"low":1396,"close":1355,"change":127,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1355},"2025-06-26",1.54,1656400,{"date":1992,"open":1897,"high":1595,"low":1538,"close":1906,"change":916,"percent_change":458,"volume":1993,"transactions":9,"vwap":1906},"2025-06-25",1322500,{"date":1995,"open":1942,"high":1969,"low":1600,"close":1996,"change":850,"percent_change":102,"volume":1997,"transactions":9,"vwap":1996},"2025-06-24",26.049999,1127000,{"date":1999,"open":2000,"high":1898,"low":1552,"close":2001,"change":764,"percent_change":1050,"volume":2002,"transactions":9,"vwap":2001},"2025-06-23",25.38,25.79,1566600,{"date":2004,"open":1476,"high":1476,"low":2005,"close":2005,"change":826,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-20",25.55,-1.2,2258300,{"date":2009,"open":1476,"high":1595,"low":1479,"close":2010,"change":711,"percent_change":152,"volume":2011,"transactions":9,"vwap":2010},"2025-06-18",25.86,2089600,{"date":2013,"open":1465,"high":1902,"low":2014,"close":1483,"change":190,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1483},"2025-06-17",25.7,-1.23,1526200,{"date":2018,"open":1428,"high":1498,"low":1964,"close":1902,"change":362,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1902},"2025-06-16",-0.87,2471600,{"date":2022,"open":1388,"high":1437,"low":1422,"close":1386,"change":190,"percent_change":2006,"volume":2023,"transactions":9,"vwap":1386},"2025-06-13",3655500,{"date":2025,"open":1413,"high":1367,"low":1387,"close":1457,"change":798,"percent_change":1128,"volume":2026,"transactions":9,"vwap":1457},"2025-06-12",1990500,{"date":2028,"open":1443,"high":1368,"low":1448,"close":1449,"change":419,"percent_change":900,"volume":2029,"transactions":9,"vwap":1449},"2025-06-11",2633800,{"date":2031,"open":1608,"high":1644,"low":1367,"close":1441,"change":1061,"percent_change":89,"volume":2032,"transactions":9,"vwap":1441},"2025-06-10",1504800,{"date":2034,"open":1406,"high":1380,"low":1503,"close":1617,"change":222,"percent_change":1061,"volume":2035,"transactions":9,"vwap":1617},"2025-06-09",1411500,{"date":2037,"open":1388,"high":1375,"low":1396,"close":1402,"change":873,"percent_change":798,"volume":2038,"transactions":9,"vwap":1402},"2025-06-06",962300,{"date":2040,"open":1387,"high":1387,"low":1914,"close":1427,"change":1066,"percent_change":1370,"volume":2041,"transactions":9,"vwap":1427},"2025-06-05",1028000,{"date":2043,"open":1394,"high":1406,"low":1396,"close":1708,"change":850,"percent_change":45,"volume":2044,"transactions":9,"vwap":1708},"2025-06-04",822100,{"date":2046,"open":1492,"high":1395,"low":1534,"close":1463,"change":458,"percent_change":826,"volume":2047,"transactions":9,"vwap":1463},"2025-06-03",1014700,{"date":2049,"open":1491,"high":2050,"low":1471,"close":1466,"change":383,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1466},"2025-06-02",26.16,1.32,2117400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1479,"change":262,"percent_change":137,"volume":2058,"transactions":9,"vwap":1479},"2025-05-30",25.66,25.84,25.57,2433200,{"date":2060,"open":2061,"high":2014,"low":2062,"close":1590,"change":743,"percent_change":712,"volume":2063,"transactions":9,"vwap":1590},"2025-05-29",25.68,25.49,1830000,{"date":2065,"open":2066,"high":1548,"low":1589,"close":1572,"change":826,"percent_change":2006,"volume":2067,"transactions":9,"vwap":1572},"2025-05-28",25.59,979000,{"date":2069,"open":2001,"high":1534,"low":1542,"close":1470,"change":1713,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1470},"2025-05-27",0.86,734400,{"date":2073,"open":1567,"high":2074,"low":1567,"close":1548,"change":764,"percent_change":1050,"volume":2075,"transactions":9,"vwap":1548},"2025-05-23",25.71,1181200,{"date":2077,"open":1552,"high":2078,"low":1567,"close":2079,"change":1450,"percent_change":1450,"volume":2080,"transactions":9,"vwap":2079},"2025-05-22",25.52,25.41,1377500,{"date":2082,"open":2083,"high":1542,"low":2000,"close":2079,"change":479,"percent_change":1857,"volume":2084,"transactions":9,"vwap":2079},"2025-05-21",25.63,1687500,{"date":2086,"open":2062,"high":2083,"low":2062,"close":2083,"change":1450,"percent_change":1450,"volume":2087,"transactions":9,"vwap":2083},"2025-05-20",1223500,{"date":2089,"open":2000,"high":2055,"low":2000,"close":2083,"change":642,"percent_change":672,"volume":2090,"transactions":9,"vwap":2083},"2025-05-19",975400,{"date":2092,"open":2093,"high":2094,"low":1553,"close":2094,"change":458,"percent_change":826,"volume":2095,"transactions":9,"vwap":2094},"2025-05-16",25.39,25.47,1820600,{"date":2097,"open":2079,"high":2083,"low":1567,"close":2005,"change":468,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2005},"2025-05-15",1.55,857500,{"date":2101,"open":2102,"high":2000,"low":2103,"close":2104,"change":1121,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-05-14",25.34,25.1,25.16,-1.02,1687000,{"date":2108,"open":2109,"high":2062,"low":2110,"close":2111,"change":764,"percent_change":1885,"volume":2112,"transactions":9,"vwap":2111},"2025-05-13",25.27,25.25,25.42,1784200,{"date":2114,"open":1579,"high":2115,"low":2116,"close":2115,"change":262,"percent_change":1928,"volume":2117,"transactions":9,"vwap":2115},"2025-05-12",25.18,25.02,1549700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":671,"percent_change":587,"volume":2124,"transactions":9,"vwap":2123},"2025-05-09",25.049999,25.08,24.96,25.01,821000,{"date":2126,"open":26,"high":2127,"low":2128,"close":2129,"change":201,"percent_change":1486,"volume":2130,"transactions":9,"vwap":2129},"2025-05-08",24.97,24.78,24.83,1172700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1028,"percent_change":983,"volume":2137,"transactions":9,"vwap":2136},"2025-05-07",24.98,25.030001,24.79,24.89,1255600,{"date":2139,"open":2122,"high":2140,"low":2141,"close":2120,"change":107,"percent_change":764,"volume":2142,"transactions":9,"vwap":2120},"2025-05-06",25.11,24.93,1310400,{"date":2144,"open":2103,"high":2140,"low":2145,"close":2145,"change":190,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-05",24.99,-1.26,1134200,{"date":2149,"open":2150,"high":2093,"low":2151,"close":2152,"change":137,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-05-02",25.29,25.2,25.31,2.68,1185100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":916,"percent_change":458,"volume":2161,"transactions":9,"vwap":2160},"2025-05-01",24.69,24.75,24.56,24.65,1107800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":231,"percent_change":52,"volume":2168,"transactions":9,"vwap":2167},"2025-04-30",24.48,24.73,24.3,24.67,1885300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1066,"percent_change":231,"volume":2175,"transactions":9,"vwap":2174},"2025-04-29",24.51,24.59,24.42,24.55,463100,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":873,"percent_change":798,"volume":921,"transactions":9,"vwap":2180},"2025-04-28",24.32,24.53,24.52,{"date":2182,"open":2183,"high":2179,"low":2178,"close":2171,"change":1450,"percent_change":1450,"volume":2184,"transactions":9,"vwap":2171},"2025-04-25",24.35,2327500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2171,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2171},"2025-04-24",24.29,24.54,24.26,0.51,2.12,1018300,{"date":180,"open":2194,"high":2195,"low":176,"close":2196,"change":362,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},24.23,24.37,24,-0.95,1680900]