[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWD":3,"homepage-market-summary":30,"stock-historical-EWD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWD","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 Sweden ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7713,2.388046,"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},50.05,49.83,50.1,49.68,49.41,0.64,1.3,249413.553312,54.93,45.34,173931.04216376,49.1,7685,{"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},42.17,164463,60028960.54094,17.27,"2025-04-22",[182,185,194,205,216,227,238,249,260,271,281,290,300,309,319,328,337,347,356,367,377,388,397,405,415,425,435,444,452,462,471,480,489,498,508,517,527,534,543,554,562,570,577,586,593,602,611,619,630,638,648,658,666,675,684,694,704,712,723,732,739,745,753,760,766,774,780,785,791,798,807,816,824,830,837,843,849,855,862,869,877,881,888,893,899,905,909,918,925,928,934,940,944,949,955,962,969,976,981,986,993,999,1006,1012,1021,1026,1033,1039,1047,1054,1059,1065,1070,1075,1079,1087,1094,1103,1108,1113,1119,1126,1131,1136,1144,1152,1156,1163,1169,1177,1185,1193,1201,1210,1217,1225,1233,1240,1247,1253,1258,1266,1271,1276,1282,1288,1293,1299,1303,1310,1315,1321,1328,1336,1344,1350,1357,1360,1367,1374,1378,1384,1390,1395,1400,1406,1411,1415,1420,1424,1429,1435,1439,1447,1452,1457,1461,1468,1475,1481,1489,1494,1500,1506,1512,1515,1520,1526,1530,1537,1542,1547,1553,1558,1564,1567,1574,1578,1586,1594,1602,1608,1613,1617,1622,1626,1630,1637,1643,1648,1654,1660,1665,1668,1675,1682,1690,1695,1702,1708,1714,1719,1725,1730,1737,1740,1746,1752,1756,1765,1769,1776,1781,1784,1789,1793,1798,1802,1807,1813,1816,1820,1823,1829,1834,1837,1843,1847,1852,1858,1862,1868,1872,1876,1882,1886,1889,1895,1900,1903,1908,1911,1916,1920,1924,1929,1934,1938,1944,1949,1953,1958,1963,1968,1973,1979,1985,1990,1994,1999,2004,2010,2017,2022,2026,2031,2037,2043,2049,2055,2061,2067,2074,2081,2088,2095,2102,2110,2116,2122,2127,2132,2139,2146,2152,2158,2165,2169,2174,2180,2188,2192,2197,2202,2208,2214,2222,2228,2233,2238,2243,2248,2254,2259,2265,2272,2277,2283,2289,2292,2296,2300,2304,2307,2309,2313,2319,2322,2325,2328,2333,2336,2341,2346,2351,2355,2360,2363,2366,2369,2375,2378,2381,2385,2390,2395,2400,2406,2411,2418,2424,2429,2434,2441,2448],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2568,49.9214,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",49.77,49.13,-0.58,-1.16,193926.127339,2019,49.4388,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",50.64,50.68,49.96,49.99,-0.62,-1.23,162479.319372,2916,50.1534,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",50.83,50.85,50.24,50.61,-0.34,-0.67,213467.67363,3020,50.5532,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",50.99,51.23,50.675,50.95,-0.57,-1.11,129099.700988,2074,50.9814,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",51.22,51.64,51.05,51.52,0.45,0.88,147924.6231,2353,51.3691,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",51.08,51.17,50.55,51.07,-0.25,-0.49,215104.460238,3284,51.009,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",51.44,51.47,50.88,51.32,-0.87,-1.67,135554.1326,2152,51.211,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",52.17,52.42,51.81,52.19,0.43,0.83,976635.778906,13315,52.1751,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":38,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",51.7,51.86,51.46,51.76,1.43,35066.087413,1030,51.7194,{"date":282,"open":283,"high":283,"low":207,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",51.28,51.03,-0.55,-1.07,113655.308758,1644,50.9705,{"date":291,"open":292,"high":293,"low":232,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",51.96,52.02,51.58,0.53,1.04,85579.637046,1245,51.7023,{"date":301,"open":302,"high":303,"low":304,"close":231,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":251},"2026-09-16",51.49,51.8,50.7845,-0.2,-0.39,250755.060261,2898,{"date":310,"open":241,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",51.3501,51.09,51.25,-0.27,-0.52,127154.642952,3103,51.2553,{"date":320,"open":241,"high":321,"low":322,"close":232,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",51.79,51.02,-0.38,-0.73,612895.901575,2435,51.3483,{"date":329,"open":330,"high":331,"low":303,"close":332,"change":142,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",52.05,52.155,51.9,0.62,75663.060481,1535,51.9117,{"date":338,"open":339,"high":340,"low":341,"close":294,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",51.85,51.95,51.57,-0.8,-1.53,83970.42616,1586,51.7257,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",52.83,52.38,-0.63,-1.19,354106.461987,1560,52.5442,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",53.24,53.39,52.98,53.01,-0.13,-0.24,70375.983595,3019,53.1902,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":245,"volume":374,"transactions":375,"vwap":376},"2026-09-04",53.19,53.33,53.08,53.14,-0.26,51874.913167,1277,53.1824,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",53.5,53.52,53.105,53.4,0.84,1.6,151427.730406,2335,53.3579,{"date":389,"open":350,"high":390,"low":391,"close":392,"change":393,"percent_change":142,"volume":394,"transactions":395,"vwap":396},"2026-09-02",52.6,52.1,52.56,0.17,390593.793023,2842,52.4059,{"date":398,"open":371,"high":371,"low":350,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",52.39,-1.02,-1.91,194772.641707,2348,52.5963,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":314,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",53.55,53.72,53.3,53.41,-0.5,48222.458911,902,53.4037,{"date":416,"open":417,"high":418,"low":380,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",53.98,54.18,53.68,-0.23,-0.43,78832.591429,1135,53.6937,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",54.17,53.78,53.91,-0.05,-0.09,30668.435481,826,53.8493,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":306,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",54.35,53.82,53.96,-0.72,76351.851063,1119,53.9705,{"date":445,"open":446,"high":437,"low":447,"close":437,"change":132,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",54.01,53.935,1.46,110511.055152,1896,54.1588,{"date":453,"open":380,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",53.62,53.48,53.57,-0.06,-0.11,72230.341706,1200,53.5531,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":448,"volume":468,"transactions":469,"vwap":470},"2026-08-21",53.58,53.71,53.63,0.77,113139.263496,1504,53.6426,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":430,"percent_change":431,"volume":477,"transactions":478,"vwap":479},"2026-08-20",52.85,53.03,52.78,52.86,79686.488891,1658,52.9026,{"date":481,"open":482,"high":361,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",52.46,52.91,0.55,1.05,82815.973384,1680,52.8903,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":458,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",52.25,52.5,52.36,-0.21,91222.013941,1905,52.3851,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":421,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",52.71,52.88,52.4,52.47,-0.81,86227.217845,2492,52.6284,{"date":509,"open":510,"high":483,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",52.7,52.9,0.16,0.3,51566.00812,942,52.8246,{"date":518,"open":519,"high":349,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",52.69,52.35,52.74,0.31,0.59,523619.785368,3698,52.6823,{"date":528,"open":529,"high":529,"low":493,"close":530,"change":351,"percent_change":352,"volume":531,"transactions":532,"vwap":533},"2026-08-12",53.25,52.43,1367669.165522,6752,52.5873,{"date":535,"open":108,"high":536,"low":537,"close":538,"change":323,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",53.6,53,53.06,-0.71,74321.794248,1515,53.1789,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",53.17,53.54,53.15,53.44,-0.17,-0.32,3226342.871219,2725,53.4189,{"date":555,"open":556,"high":408,"low":108,"close":557,"change":513,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",53.69,53.61,0.56,58141.32584,1237,53.5965,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":420,"percent_change":421,"volume":567,"transactions":568,"vwap":569},"2026-08-06",53.76,53.295,53.31,72063.780957,1036,53.4626,{"date":571,"open":407,"high":572,"low":546,"close":546,"change":112,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",53.8,-0.02,86769.232424,1260,53.6969,{"date":578,"open":579,"high":580,"low":579,"close":407,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",52.96,53.675,0.95,1.81,149361.099518,2484,53.4378,{"date":587,"open":588,"high":588,"low":503,"close":390,"change":122,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",52.81,0.48,88121.696379,1498,52.6285,{"date":594,"open":595,"high":596,"low":597,"close":520,"change":598,"percent_change":314,"volume":599,"transactions":600,"vwap":601},"2026-07-31",52.32,52.51,51.87,-0.14,54079.766308,977,52.3772,{"date":603,"open":604,"high":596,"low":292,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",52,52.49,1.26,2.46,75247.343326,1287,52.3069,{"date":612,"open":613,"high":614,"low":615,"close":219,"change":598,"percent_change":314,"volume":616,"transactions":617,"vwap":618},"2026-07-29",51.36,51.91,50.89,183434.378752,2438,51.4093,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",50.73,51.4746,50.71,51.37,0.42,0.82,183525.437564,1894,51.1908,{"date":631,"open":322,"high":632,"low":633,"close":221,"change":484,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",51.15,50.82,1.09,720391.509671,3859,50.9346,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",50.13,50.66,50.4,0.7,1.41,87506.498747,1437,50.4093,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":189,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",49.76,49.9299,49.47,49.7,-1.15,192270.06241,1883,49.7036,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":147,"volume":663,"transactions":664,"vwap":665},"2026-07-22",50.57,50.28,0.19,86089.61867,1513,50.364,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":558,"percent_change":117,"volume":672,"transactions":673,"vwap":674},"2026-07-21",49.49,50.14,49.44,50.09,248230.935749,2326,49.9552,{"date":676,"open":187,"high":677,"low":678,"close":679,"change":285,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",49.805,49.51,49.53,-1.1,46954.468451,919,49.6843,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":305,"volume":691,"transactions":692,"vwap":693},"2026-07-17",49.6,50.26,49.5,50.08,-0.1,108269.051644,1618,49.9896,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":363,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",50.12,50.33,50.07,50.18,-0.48,109191.193996,1719,50.196,{"date":705,"open":209,"high":706,"low":707,"close":706,"change":708,"percent_change":234,"volume":709,"transactions":710,"vwap":711},"2026-07-15",50.42,49.91,0.44,108350.823062,1369,50.1654,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",50.22,50.32,49.93,49.98,0.34,0.68,442899.527634,2573,50.0375,{"date":724,"open":714,"high":209,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",49.62,49.64,-0.69,-1.37,92738.456046,1591,49.7768,{"date":733,"open":734,"high":735,"low":736,"close":697,"change":737,"percent_change":107,"volume":738,"transactions":9,"vwap":697},"2026-07-10",50.45,50.53,50.02,0.03,72900,{"date":740,"open":741,"high":742,"low":18,"close":743,"change":708,"percent_change":234,"volume":744,"transactions":9,"vwap":743},"2026-07-09",49.84,50.38,50.3,4621700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":285,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-08",49.67,49.88,49.07,49.86,-1.09,196200,{"date":754,"open":755,"high":756,"low":687,"close":757,"change":727,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-07",50.97,51,50.41,-1.35,68300,{"date":761,"open":208,"high":762,"low":763,"close":762,"change":333,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",51.099998,50.77,1.23,115900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":626,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",50.47,50.81,50.27,50.48,1.65,339900,{"date":775,"open":776,"high":707,"low":776,"close":777,"change":550,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",49.48,49.66,-0.64,94800,{"date":781,"open":782,"high":698,"low":777,"close":717,"change":783,"percent_change":38,"volume":784,"transactions":9,"vwap":717},"2026-06-30",49.69,0.36,82200,{"date":786,"open":787,"high":725,"low":188,"close":725,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":725},"2026-06-29",49.29,0.57,1.16,32500,{"date":792,"open":793,"high":794,"low":795,"close":793,"change":420,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-26",49.049999,49.26,48.9,-0.47,72600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",49.25,49.59,49.15,49.28,0.46,0.94,45800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",48.52,49,48.33,48.82,0.04,0.08,54100,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",49.02,49.36,48.78,-1.39,-2.77,58100,{"date":825,"open":826,"high":827,"low":716,"close":828,"change":549,"percent_change":211,"volume":829,"transactions":9,"vwap":828},"2026-06-22",50.040001,50.29,50.17,97900,{"date":831,"open":832,"high":833,"low":698,"close":834,"change":835,"percent_change":626,"volume":836,"transactions":9,"vwap":834},"2026-06-18",50.19,50.43,50.34,0.41,58200,{"date":838,"open":839,"high":839,"low":741,"close":716,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":716},"2026-06-17",51.11,-0.95,-1.87,185000,{"date":844,"open":845,"high":632,"low":846,"close":253,"change":847,"percent_change":813,"volume":848,"transactions":9,"vwap":253},"2026-06-16",51.040001,50.84,0.02,210700,{"date":850,"open":624,"high":851,"low":769,"close":852,"change":853,"percent_change":343,"volume":854,"transactions":9,"vwap":852},"2026-06-15",51.51,50.86,-0.79,125000,{"date":856,"open":857,"high":303,"low":219,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",51.45,51.65,0.07,0.14,147600,{"date":863,"open":734,"high":864,"low":865,"close":294,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":294},"2026-06-11",51.75,50.080002,1.38,2.75,426900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":727,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-10",50.76,51.18,50.16,50.2,-1.36,100300,{"date":878,"open":879,"high":339,"low":699,"close":615,"change":245,"percent_change":840,"volume":880,"transactions":9,"vwap":615},"2026-06-09",51.63,140800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":266,"percent_change":383,"volume":887,"transactions":9,"vwap":886},"2026-06-08",51.61,51.72,51.3,51.38,502500,{"date":889,"open":890,"high":890,"low":621,"close":221,"change":728,"percent_change":891,"volume":892,"transactions":9,"vwap":221},"2026-06-05",52.07,-2.62,178800,{"date":894,"open":399,"high":895,"low":896,"close":595,"change":719,"percent_change":897,"volume":898,"transactions":9,"vwap":595},"2026-06-04",52.48,52.22,1.32,42800,{"date":900,"open":890,"high":901,"low":230,"close":230,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":230},"2026-06-03",52.16,-1.14,-2.16,90000,{"date":906,"open":595,"high":907,"low":595,"close":475,"change":643,"percent_change":82,"volume":908,"transactions":9,"vwap":475},"2026-06-02",52.94,101100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",52.060001,52.24,51.53,52.080002,-0.66,-1.25,219000,{"date":919,"open":920,"high":529,"low":921,"close":521,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":521},"2026-05-29",52.73,52.65,0.05,0.09,231600,{"date":926,"open":493,"high":511,"low":491,"close":519,"change":211,"percent_change":778,"volume":927,"transactions":9,"vwap":519},"2026-05-28",339100,{"date":929,"open":930,"high":931,"low":473,"close":932,"change":549,"percent_change":550,"volume":933,"transactions":9,"vwap":932},"2026-05-27",53.34,53.42,53.029999,114800,{"date":935,"open":537,"high":936,"low":501,"close":937,"change":467,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-26",53.29,53.2,1.47,90700,{"date":941,"open":493,"high":942,"low":493,"close":530,"change":662,"percent_change":783,"volume":943,"transactions":9,"vwap":530},"2026-05-22",52.8,107100,{"date":945,"open":633,"high":946,"low":621,"close":912,"change":805,"percent_change":947,"volume":948,"transactions":9,"vwap":912},"2026-05-21",52.57,1.83,159900,{"date":950,"open":771,"high":951,"low":697,"close":885,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":885},"2026-05-20",51.48,1.22,2.44,169600,{"date":956,"open":957,"high":958,"low":959,"close":865,"change":960,"percent_change":853,"volume":961,"transactions":9,"vwap":865},"2026-05-19",50.35,50.49,50.029999,-0.4,205200,{"date":963,"open":964,"high":965,"low":198,"close":771,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":771},"2026-05-18",50.36,50.51,0.91,1.84,129300,{"date":970,"open":971,"high":782,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-05-15",49.57,49.38,-1.12,-2.21,82600,{"date":977,"open":253,"high":218,"low":978,"close":979,"change":430,"percent_change":690,"volume":980,"transactions":9,"vwap":979},"2026-05-14",50.65,50.69,56200,{"date":982,"open":983,"high":763,"low":832,"close":984,"change":737,"percent_change":107,"volume":985,"transactions":9,"vwap":984},"2026-05-13",50.23,50.74,143900,{"date":987,"open":988,"high":989,"low":661,"close":623,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":623},"2026-05-12",50.75,50.9,-0.54,-1.05,133200,{"date":994,"open":995,"high":996,"low":322,"close":313,"change":549,"percent_change":997,"volume":998,"transactions":9,"vwap":313},"2026-05-11",51.27,51.41,-0.33,77800,{"date":1000,"open":1001,"high":230,"low":1002,"close":1003,"change":1004,"percent_change":266,"volume":1005,"transactions":9,"vwap":1003},"2026-05-08",51.55,51.14,51.42,0.22,153400,{"date":1007,"open":521,"high":521,"low":1002,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",51.2,-1.42,-2.7,135400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-06",52.34,52.67,52.31,52.62,1.74,3.42,75700,{"date":1022,"open":763,"high":839,"low":1023,"close":253,"change":1024,"percent_change":59,"volume":1025,"transactions":9,"vwap":253},"2026-05-05",50.63,0.6,102600,{"date":1027,"open":232,"high":1028,"low":1029,"close":661,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":661},"2026-05-04",51.6,50.0099983,-1.28,-2.48,179600,{"date":1034,"open":1035,"high":1036,"low":913,"close":1037,"change":598,"percent_change":314,"volume":1038,"transactions":9,"vwap":1037},"2026-05-01",51.59,52.029999,51.56,201500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":273,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":273},"2026-04-30",50.94,51.84,50.79,1.4,2.78,279900,{"date":1048,"open":242,"high":1049,"low":1050,"close":743,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":743},"2026-04-29",50.58,50.049999,-0.3,-0.59,108200,{"date":1055,"open":989,"high":989,"low":874,"close":1056,"change":1009,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",50.6,-2.73,245700,{"date":1060,"open":1015,"high":1015,"low":1061,"close":293,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":293},"2026-04-27",51.98,-0.77,-1.46,84600,{"date":1066,"open":605,"high":588,"low":520,"close":1067,"change":1068,"percent_change":52,"volume":1069,"transactions":9,"vwap":1067},"2026-04-24",52.79,0.26,126400,{"date":1071,"open":932,"high":547,"low":321,"close":1072,"change":915,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",52.53,-1.24,184300,{"date":1076,"open":108,"high":380,"low":1077,"close":369,"change":393,"percent_change":142,"volume":1078,"transactions":9,"vwap":369},"2026-04-22",52.87,254200,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-21",54.2,52.97,53.02,-1.41,-2.59,144800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":107,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-20",54.42,54.43,53.84,0.11,120900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",54.64,54.91,54.29,54.37,1.08,2.03,231100,{"date":1104,"open":379,"high":456,"low":1105,"close":936,"change":690,"percent_change":1106,"volume":1107,"transactions":9,"vwap":936},"2026-04-16",53.07,-0.19,79100,{"date":1109,"open":1110,"high":455,"low":1111,"close":359,"change":107,"percent_change":1092,"volume":1112,"transactions":9,"vwap":359},"2026-04-15",53.45,53.21,93700,{"date":1114,"open":1115,"high":370,"low":1116,"close":370,"change":1117,"percent_change":333,"volume":1118,"transactions":9,"vwap":370},"2026-04-14",53.12,53.0099983,0.33,80000,{"date":1120,"open":1121,"high":1122,"low":1121,"close":537,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":537},"2026-04-13",51.67,53.040001,1.15,2.22,194000,{"date":1127,"open":1128,"high":1129,"low":858,"close":339,"change":813,"percent_change":814,"volume":1130,"transactions":9,"vwap":339},"2026-04-10",52.52,52.55,123400,{"date":1132,"open":229,"high":1133,"low":839,"close":264,"change":1134,"percent_change":662,"volume":1135,"transactions":9,"vwap":264},"2026-04-09",51.99,0.1,175900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":953,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-08",52.09,52.18,51.33,51.71,4.95,263100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":324,"volume":1151,"transactions":9,"vwap":1149},"2026-04-07",48.72,49.52,48.25,49.27,-0.36,373900,{"date":1153,"open":1149,"high":741,"low":1149,"close":1154,"change":814,"percent_change":512,"volume":1155,"transactions":9,"vwap":1154},"2026-04-06",49.63,134400,{"date":1157,"open":1158,"high":725,"low":1159,"close":1160,"change":1161,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-02",48.4,48.34,49.55,0,242900,{"date":1164,"open":1165,"high":199,"low":1166,"close":1160,"change":267,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1160},"2026-04-01",49.75,49.33,1.7,462400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1146,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1146},"2026-03-31",47.83,48.85,47.7,1.69,3.59,222300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":142,"volume":1184,"transactions":9,"vwap":1182},"2026-03-30",47.34,47.43,46.76,47.029999,0.15,118400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":421,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-27",47.12,47.4,46.74,46.88,-0.91,83300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1085,"volume":1200,"transactions":9,"vwap":1198},"2026-03-26",47.63,48.16,47.27,47.31,-1.26,69100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-25",48.64,48.87,48.29,48.57,0.8,1.67,127700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":211,"percent_change":539,"volume":1216,"transactions":9,"vwap":1215},"2026-03-24",47.29,48.060001,47.11,47.77,132400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":897,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-23",47.8,48.77,47.6,48.11,2.82,184000,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",47.94,46.58,46.79,-1.54,-3.19,222100,{"date":1234,"open":1235,"high":1236,"low":1173,"close":811,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":811},"2026-03-19",47.85,48.71,-0.84,-1.71,328600,{"date":1241,"open":696,"high":696,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",49.14,49.17,-1.27,-2.52,118900,{"date":1248,"open":989,"high":1249,"low":715,"close":1250,"change":860,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-17",50.93,50.44,0.28,78000,{"date":1254,"open":199,"high":768,"low":198,"close":743,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":743},"2026-03-16",0.96,1.95,104600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":352,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",50.5,50.8,49.21,49.34,-2.36,119700,{"date":1267,"open":615,"high":1268,"low":687,"close":735,"change":1269,"percent_change":1238,"volume":1270,"transactions":9,"vwap":735},"2026-03-12",51.080002,-0.88,165100,{"date":1272,"open":1140,"high":276,"low":1002,"close":996,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":996},"2026-03-11",-0.35,-0.68,109200,{"date":1277,"open":1278,"high":921,"low":1141,"close":276,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":276},"2026-03-10",52.3,0.39,0.76,308000,{"date":1283,"open":1284,"high":273,"low":1285,"close":624,"change":1286,"percent_change":440,"volume":1287,"transactions":9,"vwap":624},"2026-03-09",50.25,49.95,-0.37,222800,{"date":1289,"open":1290,"high":340,"low":988,"close":1291,"change":1051,"percent_change":189,"volume":1292,"transactions":9,"vwap":1291},"2026-03-06",50.92,51.74,277600,{"date":1294,"open":1295,"high":493,"low":951,"close":1296,"change":255,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-05",52.11,52.040001,-1.64,181000,{"date":1300,"open":605,"high":932,"low":350,"close":483,"change":296,"percent_change":1301,"volume":1302,"transactions":9,"vwap":483},"2026-03-04",2.01,168700,{"date":1304,"open":1305,"high":896,"low":1306,"close":597,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":597},"2026-03-03",51.16,50.59,-1.3,-2.44,739100,{"date":1311,"open":1111,"high":466,"low":1116,"close":545,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":545},"2026-03-02",-1.55,-2.83,218500,{"date":1316,"open":1317,"high":25,"low":1099,"close":1318,"change":512,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-27",54.61,54.72,0.29,154400,{"date":1322,"open":1323,"high":1096,"low":1324,"close":1325,"change":266,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-26",54.44,53.99,54.56,0.79,140700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1004,"volume":1335,"transactions":9,"vwap":1333},"2026-02-25",54.049999,54.21,53.81,54.13,0.12,39200,{"date":1337,"open":1338,"high":1339,"low":410,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-24",53.59,54.15,54.0099983,0.52,0.97,90600,{"date":1345,"open":1346,"high":429,"low":930,"close":108,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":108},"2026-02-23",53.86,-0.51,-0.94,93100,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1024,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-20",53.36,54.22,54,1.12,130300,{"date":1358,"open":1122,"high":455,"low":1122,"close":382,"change":690,"percent_change":1106,"volume":1359,"transactions":9,"vwap":382},"2026-02-19",80500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":379,"change":1365,"percent_change":233,"volume":1366,"transactions":9,"vwap":379},"2026-02-18",53.53,53.97,53.38,0.24,93400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":494,"percent_change":306,"volume":1373,"transactions":9,"vwap":1372},"2026-02-17",52.76,53.37,52.63,53.26,112000,{"date":1375,"open":936,"high":1362,"low":483,"close":1376,"change":922,"percent_change":923,"volume":1377,"transactions":9,"vwap":1376},"2026-02-13",53.47,85900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":931,"change":902,"percent_change":1382,"volume":1383,"transactions":9,"vwap":931},"2026-02-12",54.52,53.23,-2.09,210600,{"date":1385,"open":1386,"high":1387,"low":1333,"close":1325,"change":1279,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1325},"2026-02-11",54.53,54.75,0.72,168300,{"date":1391,"open":1323,"high":1323,"low":1392,"close":427,"change":1326,"percent_change":1393,"volume":1394,"transactions":9,"vwap":427},"2026-02-10",54.14,1.48,103500,{"date":1396,"open":537,"high":407,"low":1397,"close":1364,"change":233,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1364},"2026-02-09",52.92,0.85,67900,{"date":1401,"open":503,"high":1402,"low":503,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",52.93,1.07,2.06,124000,{"date":1407,"open":1278,"high":946,"low":303,"close":274,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":274},"2026-02-05",-1.06,-2,195000,{"date":1412,"open":408,"high":408,"low":1017,"close":1397,"change":1413,"percent_change":189,"volume":1414,"transactions":9,"vwap":1397},"2026-02-04",-0.31,269600,{"date":1416,"open":1417,"high":1418,"low":500,"close":1381,"change":152,"percent_change":137,"volume":1419,"transactions":9,"vwap":1381},"2026-02-03",53.060001,53.32,511300,{"date":1421,"open":399,"high":511,"low":399,"close":501,"change":1422,"percent_change":1423,"volume":1356,"transactions":9,"vwap":501},"2026-02-02",0.61,1.17,{"date":1425,"open":1369,"high":579,"low":1426,"close":1426,"change":1427,"percent_change":974,"volume":1428,"transactions":9,"vwap":1426},"2026-01-30",52.27,-1.18,156000,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1110,"change":1341,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1110},"2026-01-29",53.65,52.59,0.98,194400,{"date":1436,"open":1381,"high":1381,"low":519,"close":1402,"change":539,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1402},"2026-01-28",-1.32,90500,{"date":1440,"open":1441,"high":1442,"low":1381,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-27",53.27,53.75,53.64,0.92,1.75,108600,{"date":1448,"open":605,"high":473,"low":350,"close":1449,"change":718,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-26",52.72,0.65,137400,{"date":1453,"open":1454,"high":502,"low":597,"close":350,"change":22,"percent_change":1455,"volume":1456,"transactions":9,"vwap":350},"2026-01-23",52.0099983,1.24,95200,{"date":1458,"open":604,"high":1459,"low":1037,"close":1291,"change":1004,"percent_change":266,"volume":1460,"transactions":9,"vwap":1291},"2026-01-22",52.049999,111200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":232,"change":1466,"percent_change":1467,"volume":1405,"transactions":9,"vwap":232},"2026-01-21",50.96,51.69,50.72,1.06,2.1,{"date":1469,"open":1470,"high":221,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-20",50,50.46,-0.85,-1.66,96800,{"date":1476,"open":229,"high":1477,"low":1041,"close":1478,"change":1068,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-16",51.35,51.31,0.51,48200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":708,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-15",51.26,51.34,51.0099983,51.049999,0.87,129100,{"date":1490,"open":660,"high":1465,"low":1491,"close":210,"change":431,"percent_change":1492,"volume":1493,"transactions":9,"vwap":210},"2026-01-14",50.39,-0.18,56600,{"date":1495,"open":871,"high":1043,"low":1496,"close":1497,"change":494,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-13",50.52,50.7,-0.41,35200,{"date":1501,"open":615,"high":1502,"low":207,"close":1503,"change":1504,"percent_change":1068,"volume":1505,"transactions":9,"vwap":1503},"2026-01-12",51.13,50.91,0.13,59800,{"date":1507,"open":242,"high":1508,"low":697,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-09",50.78,0.5,0.99,102400,{"date":1513,"open":873,"high":964,"low":1285,"close":661,"change":1052,"percent_change":190,"volume":1514,"transactions":9,"vwap":661},"2026-01-08",106000,{"date":1516,"open":1517,"high":322,"low":1497,"close":1517,"change":1280,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-07",50.87,1.52,68800,{"date":1521,"open":834,"high":834,"low":1285,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-06",50.11,-0.28,-0.56,302200,{"date":1527,"open":1165,"high":965,"low":1165,"close":1491,"change":1326,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1491},"2026-01-05",1.59,162000,{"date":1531,"open":1532,"high":1532,"low":1533,"close":686,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":686},"2026-01-02",49.74,49.3,0.37,0.75,81700,{"date":1538,"open":1263,"high":1147,"low":1539,"close":1539,"change":550,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-31",49.23,-0.65,86000,{"date":1543,"open":971,"high":1165,"low":688,"close":1160,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1160},"2025-12-30",0.23,0.47,54500,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":997,"percent_change":915,"volume":1552,"transactions":9,"vwap":1551},"2025-12-29",49.56,49.24,49.32,26200,{"date":1554,"open":1549,"high":1555,"low":819,"close":1555,"change":718,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-26",49.65,0.69,24400,{"date":1559,"open":1550,"high":1560,"low":1550,"close":1561,"change":1134,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-24",49.42,49.31,0.2,19500,{"date":1565,"open":810,"high":794,"low":810,"close":1262,"change":835,"percent_change":383,"volume":1566,"transactions":9,"vwap":1262},"2025-12-23",41000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":122,"percent_change":1479,"volume":1573,"transactions":9,"vwap":1572},"2025-12-22",48.83,48.89,48.7,48.8,32100,{"date":1575,"open":1576,"high":812,"low":1576,"close":1577,"change":1534,"percent_change":467,"volume":924,"transactions":9,"vwap":1577},"2025-12-19",48.44,48.55,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":558,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-18",48.24,48.35,47.98,48.18,1.18,84900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1199,"volume":1593,"transactions":9,"vwap":1591},"2025-12-17",47.87,48.029999,47.57,47.62,-0.61,24000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1269,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-16",48.27,48.39,48,48.23,-1.79,74600,{"date":1603,"open":1604,"high":1605,"low":795,"close":1606,"change":314,"percent_change":285,"volume":1607,"transactions":9,"vwap":1606},"2025-12-15",49.35,49.37,49.11,62800,{"date":1609,"open":777,"high":1610,"low":1606,"close":972,"change":1611,"percent_change":189,"volume":1612,"transactions":9,"vwap":972},"2025-12-12",49.8,-0.29,61000,{"date":1614,"open":688,"high":1532,"low":1604,"close":747,"change":522,"percent_change":1615,"volume":1616,"transactions":9,"vwap":747},"2025-12-11",0.63,121500,{"date":1618,"open":1619,"high":670,"low":1619,"close":819,"change":1620,"percent_change":1208,"volume":1621,"transactions":9,"vwap":819},"2025-12-10",48.36,0.81,40600,{"date":1623,"open":1624,"high":1206,"low":1624,"close":1577,"change":1183,"percent_change":522,"volume":1625,"transactions":9,"vwap":1577},"2025-12-09",48.32,26700,{"date":1627,"open":1159,"high":1158,"low":1628,"close":1158,"change":737,"percent_change":107,"volume":1629,"transactions":9,"vwap":1158},"2025-12-08",48.07,104300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1632,"change":1251,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2025-12-05",48.37,48.65,48.31,0.58,24100,{"date":1638,"open":1639,"high":1148,"low":1227,"close":1640,"change":142,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-04",48.12,48.09,0.67,101900,{"date":1644,"open":1173,"high":1645,"low":1646,"close":1215,"change":512,"percent_change":718,"volume":1647,"transactions":9,"vwap":1215},"2025-12-03",47.88,47.64,402300,{"date":1649,"open":1590,"high":1650,"low":1651,"close":1652,"change":737,"percent_change":107,"volume":1653,"transactions":9,"vwap":1652},"2025-12-02",47.75,47.46,47.61,90300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":997,"percent_change":727,"volume":1659,"transactions":9,"vwap":1658},"2025-12-01",47.74,47.89,47.58,95500,{"date":1661,"open":1662,"high":1598,"low":1662,"close":1663,"change":589,"percent_change":102,"volume":1664,"transactions":9,"vwap":1663},"2025-11-28",47.59,47.91,50400,{"date":1666,"open":1187,"high":1652,"low":1187,"close":1180,"change":1534,"percent_change":1326,"volume":1667,"transactions":9,"vwap":1180},"2025-11-26",25400,{"date":1669,"open":1670,"high":1671,"low":1229,"close":1672,"change":1207,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-25",46.84,47.099998,47.060001,1.73,18000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1562,"percent_change":266,"volume":1681,"transactions":9,"vwap":1680},"2025-11-24",46.27,46.34,45.98,46.26,16300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":719,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-21",45.8,46.23,45.63,46.060001,1.5,74700,{"date":1691,"open":1692,"high":1692,"low":26,"close":1693,"change":853,"percent_change":1238,"volume":1694,"transactions":9,"vwap":1693},"2025-11-20",46.71,45.38,41200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":550,"percent_change":727,"volume":1701,"transactions":9,"vwap":1700},"2025-11-19",46.4,46.65,46.049999,46.17,20100,{"date":1703,"open":1704,"high":1698,"low":1705,"close":1706,"change":324,"percent_change":1312,"volume":1707,"transactions":9,"vwap":1706},"2025-11-18",46.47,46.07,46.49,33800,{"date":1709,"open":1180,"high":1658,"low":1710,"close":1711,"change":421,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-17",46.99,47.22,-0.9,46100,{"date":1715,"open":1716,"high":1645,"low":1716,"close":1717,"change":200,"percent_change":1030,"volume":1718,"transactions":9,"vwap":1717},"2025-11-14",47.47,47.65,48000,{"date":1720,"open":1721,"high":1722,"low":1599,"close":1596,"change":285,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1596},"2025-11-13",48.88,48.95,-1.13,79400,{"date":1726,"open":1727,"high":1204,"low":1728,"close":812,"change":718,"percent_change":643,"volume":1729,"transactions":9,"vwap":812},"2025-11-12",48.49,48.46,37200,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":159,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-11",48.099998,48.51,48.48,1.55,43500,{"date":1738,"open":1173,"high":1215,"low":1188,"close":1656,"change":1509,"percent_change":1466,"volume":1739,"transactions":9,"vwap":1656},"2025-11-10",74000,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1068,"percent_change":484,"volume":1745,"transactions":9,"vwap":1744},"2025-11-07",46.64,47.3,47.24,57400,{"date":1747,"open":1748,"high":1749,"low":1670,"close":1750,"change":1413,"percent_change":915,"volume":1751,"transactions":9,"vwap":1750},"2025-11-06",47.17,47.28,46.98,22600,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1212,"change":625,"percent_change":66,"volume":1729,"transactions":9,"vwap":1212},"2025-11-05",47.040001,47.44,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-04",46.97,47.38,46.67,46.87,-0.83,-1.74,148000,{"date":1766,"open":1582,"high":1582,"low":1173,"close":1173,"change":1611,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1173},"2025-11-03",-0.6,98900,{"date":1770,"open":1771,"high":1772,"low":1645,"close":1773,"change":411,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-31",48.2,48.21,47.99,-1.03,437500,{"date":1777,"open":1733,"high":1778,"low":1779,"close":1727,"change":244,"percent_change":1347,"volume":1780,"transactions":9,"vwap":1727},"2025-10-30",48.74,48.45,47400,{"date":1782,"open":818,"high":1606,"low":809,"close":1778,"change":997,"percent_change":212,"volume":1783,"transactions":9,"vwap":1778},"2025-10-29",38800,{"date":1785,"open":1786,"high":1166,"low":810,"close":749,"change":1787,"percent_change":997,"volume":1788,"transactions":9,"vwap":749},"2025-10-28",49.040001,-0.16,49600,{"date":1790,"open":1539,"high":1166,"low":1791,"close":1539,"change":1534,"percent_change":1280,"volume":1792,"transactions":9,"vwap":1539},"2025-10-27",49.060001,40900,{"date":1794,"open":1242,"high":1795,"low":1172,"close":138,"change":1796,"percent_change":266,"volume":1797,"transactions":9,"vwap":138},"2025-10-24",49.19,0.21,363800,{"date":1799,"open":1206,"high":1800,"low":809,"close":1633,"change":1319,"percent_change":1024,"volume":1801,"transactions":9,"vwap":1633},"2025-10-23",48.75,41100,{"date":1803,"open":1577,"high":1804,"low":1805,"close":1619,"change":1492,"percent_change":1286,"volume":1806,"transactions":9,"vwap":1619},"2025-10-22",48.58,48.049999,169300,{"date":1808,"open":1809,"high":1810,"low":1771,"close":1811,"change":233,"percent_change":805,"volume":1812,"transactions":9,"vwap":1811},"2025-10-21",48.28,48.69,48.54,27300,{"date":1814,"open":1663,"high":1583,"low":1663,"close":1640,"change":513,"percent_change":1615,"volume":1815,"transactions":9,"vwap":1640},"2025-10-20",18300,{"date":1817,"open":1743,"high":1818,"low":1744,"close":1818,"change":112,"percent_change":573,"volume":1819,"transactions":9,"vwap":1818},"2025-10-17",47.79,15100,{"date":1821,"open":1645,"high":1213,"low":1652,"close":1219,"change":1004,"percent_change":804,"volume":1822,"transactions":9,"vwap":1219},"2025-10-16",47600,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1658,"change":1504,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1658},"2025-10-15",47.92,47.36,0.27,38900,{"date":1830,"open":1831,"high":1195,"low":1832,"close":1833,"change":1504,"percent_change":1827,"volume":1739,"transactions":9,"vwap":1833},"2025-10-14",47.09,46.91,47.45,{"date":1835,"open":1671,"high":1716,"low":1671,"close":1836,"change":127,"percent_change":1398,"volume":1815,"transactions":9,"vwap":1836},"2025-10-13",47.32,{"date":1838,"open":1658,"high":1839,"low":1840,"close":1841,"change":1523,"percent_change":1052,"volume":1842,"transactions":9,"vwap":1841},"2025-10-10",47.71,46.9,46.92,45500,{"date":1844,"open":1215,"high":1215,"low":1214,"close":1845,"change":1274,"percent_change":1009,"volume":1846,"transactions":9,"vwap":1845},"2025-10-09",47.2,20900,{"date":1848,"open":1825,"high":1849,"low":1850,"close":1645,"change":107,"percent_change":1504,"volume":1851,"transactions":9,"vwap":1645},"2025-10-08",48.15,47.78,34800,{"date":1853,"open":1854,"high":1854,"low":1818,"close":1855,"change":1856,"percent_change":1191,"volume":1857,"transactions":9,"vwap":1855},"2025-10-07",48.17,47.82,-0.44,26100,{"date":1859,"open":1632,"high":1727,"low":1599,"close":1860,"change":107,"percent_change":1334,"volume":1861,"transactions":9,"vwap":1860},"2025-10-06",48.26,57500,{"date":1863,"open":1864,"high":1865,"low":1639,"close":1771,"change":1068,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1771},"2025-10-03",48.3,48.38,0.54,40800,{"date":1869,"open":1589,"high":1628,"low":1870,"close":1227,"change":1117,"percent_change":1556,"volume":1871,"transactions":9,"vwap":1227},"2025-10-02",47.69,29500,{"date":1873,"open":1874,"high":1839,"low":1874,"close":1652,"change":835,"percent_change":1487,"volume":1875,"transactions":9,"vwap":1652},"2025-10-01",47.35,67000,{"date":1877,"open":1878,"high":1836,"low":1879,"close":1845,"change":573,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1845},"2025-09-30",47.23,46.93,-0.04,59100,{"date":1883,"open":1884,"high":1198,"low":1831,"close":1711,"change":847,"percent_change":813,"volume":1885,"transactions":9,"vwap":1711},"2025-09-29",47.25,35700,{"date":1887,"open":1670,"high":1711,"low":1670,"close":1845,"change":1635,"percent_change":1455,"volume":1888,"transactions":9,"vwap":1845},"2025-09-26",27500,{"date":1890,"open":1697,"high":1891,"low":1892,"close":1893,"change":306,"percent_change":1762,"volume":1894,"transactions":9,"vwap":1893},"2025-09-25",46.69,46.31,46.62,58500,{"date":1896,"open":1845,"high":1197,"low":1190,"close":1897,"change":1237,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-24",47.0099983,-1.76,34900,{"date":1901,"open":1598,"high":1771,"low":1839,"close":1235,"change":1004,"percent_change":804,"volume":1902,"transactions":9,"vwap":1235},"2025-09-23",38500,{"date":1904,"open":1905,"high":1906,"low":1826,"close":1195,"change":1562,"percent_change":625,"volume":1907,"transactions":9,"vwap":1195},"2025-09-22",47.49,47.67,11100,{"date":1909,"open":1662,"high":1662,"low":1874,"close":1180,"change":362,"percent_change":314,"volume":1910,"transactions":9,"vwap":1180},"2025-09-19",22000,{"date":1912,"open":1198,"high":1913,"low":1197,"close":1914,"change":1279,"percent_change":267,"volume":1915,"transactions":9,"vwap":1914},"2025-09-18",47.68,47.56,20400,{"date":1917,"open":1826,"high":1918,"low":1919,"close":1748,"change":1611,"percent_change":1592,"volume":1751,"transactions":9,"vwap":1748},"2025-09-17",47.53,46.85,{"date":1921,"open":1906,"high":1906,"low":1749,"close":1651,"change":1922,"percent_change":550,"volume":1923,"transactions":9,"vwap":1651},"2025-09-16",-0.15,19800,{"date":1925,"open":1926,"high":1906,"low":1927,"close":1652,"change":1534,"percent_change":132,"volume":1928,"transactions":9,"vwap":1652},"2025-09-15",47.5,47.33,53800,{"date":1930,"open":1931,"high":1212,"low":1932,"close":1744,"change":431,"percent_change":1106,"volume":1933,"transactions":9,"vwap":1744},"2025-09-12",47.18,47.049999,46000,{"date":1935,"open":1936,"high":1759,"low":1758,"close":1927,"change":1544,"percent_change":52,"volume":1937,"transactions":9,"vwap":1927},"2025-09-11",47.07,44800,{"date":1939,"open":1826,"high":1940,"low":1941,"close":1671,"change":305,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1671},"2025-09-10",47.41,47,-0.42,173400,{"date":1945,"open":1749,"high":1759,"low":1946,"close":1743,"change":1947,"percent_change":244,"volume":1948,"transactions":9,"vwap":1743},"2025-09-09",47.080002,-0.12,24300,{"date":1950,"open":1744,"high":1905,"low":1946,"close":1951,"change":835,"percent_change":1487,"volume":1952,"transactions":9,"vwap":1951},"2025-09-08",47.42,31500,{"date":1954,"open":1672,"high":1212,"low":1955,"close":1897,"change":1535,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1897},"2025-09-05",46.82,1.62,45300,{"date":1959,"open":1960,"high":1961,"low":1679,"close":1680,"change":814,"percent_change":393,"volume":1962,"transactions":9,"vwap":1680},"2025-09-04",46.0099983,46.28,53100,{"date":1964,"open":1960,"high":1892,"low":1965,"close":1966,"change":1319,"percent_change":1615,"volume":1967,"transactions":9,"vwap":1966},"2025-09-03",46,46.18,39100,{"date":1969,"open":1970,"high":1965,"low":1970,"close":1971,"change":411,"percent_change":72,"volume":1972,"transactions":9,"vwap":1971},"2025-09-02",45.52,45.89,93900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":363,"percent_change":1347,"volume":1885,"transactions":9,"vwap":1978},"2025-08-29",46.33,46.46,46.22,46.39,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":393,"percent_change":1534,"volume":1984,"transactions":9,"vwap":1983},"2025-08-28",46.75,46.57,46.63,102800,{"date":1986,"open":1987,"high":1706,"low":1988,"close":1976,"change":1492,"percent_change":306,"volume":1989,"transactions":9,"vwap":1976},"2025-08-27",46.15,46.099998,33900,{"date":1991,"open":1982,"high":1760,"low":1992,"close":1742,"change":859,"percent_change":1183,"volume":1993,"transactions":9,"vwap":1742},"2025-08-26",46.5,22700,{"date":1995,"open":1946,"high":1996,"low":1997,"close":1982,"change":212,"percent_change":1009,"volume":1998,"transactions":9,"vwap":1982},"2025-08-25",47.26,46.56,24700,{"date":2000,"open":2001,"high":1188,"low":2001,"close":1744,"change":789,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1744},"2025-08-22",46.37,2.52,20700,{"date":2005,"open":2006,"high":1697,"low":2007,"close":2008,"change":1286,"percent_change":342,"volume":2009,"transactions":9,"vwap":2008},"2025-08-21",46.29,45.92,46.080002,67600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":458,"percent_change":363,"volume":2016,"transactions":9,"vwap":2015},"2025-08-20",46.44,46.51,46.25,46.45,37600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1997,"change":1251,"percent_change":1422,"volume":1601,"transactions":9,"vwap":1997},"2025-08-19",46.66,46.89,46.55,{"date":2023,"open":1704,"high":1992,"low":2024,"close":1961,"change":997,"percent_change":539,"volume":2025,"transactions":9,"vwap":1961},"2025-08-18",46.2,89300,{"date":2027,"open":2028,"high":1955,"low":2028,"close":2029,"change":484,"percent_change":59,"volume":2030,"transactions":9,"vwap":2029},"2025-08-15",46.53,46.61,31200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1687,"change":813,"percent_change":923,"volume":2036,"transactions":9,"vwap":1687},"2025-08-14",45.96,46.19,45.95,28400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":737,"percent_change":859,"volume":2042,"transactions":9,"vwap":2040},"2025-08-13",45.9,46.02,45.76,471600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":1280,"percent_change":2048,"volume":836,"transactions":9,"vwap":2046},"2025-08-12",45.48,45.99,45.44,1.68,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":1540,"percent_change":1009,"volume":2054,"transactions":9,"vwap":2053},"2025-08-11",45.56,45.2,45.23,17400,{"date":2056,"open":2057,"high":2040,"low":2058,"close":2059,"change":1251,"percent_change":1422,"volume":2060,"transactions":9,"vwap":2059},"2025-08-08",45.7,45.64,45.88,33300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":132,"percent_change":1018,"volume":2066,"transactions":9,"vwap":2064},"2025-08-07",45.49,45.6,45.29,103400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1534,"percent_change":267,"volume":2073,"transactions":9,"vwap":2072},"2025-08-06",44.62,44.87,44.43,44.82,34400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1183,"percent_change":718,"volume":2080,"transactions":9,"vwap":2079},"2025-08-05",44.49,44.51,44.16,44.45,101600,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":333,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-04",44.18,44.39,44.3,1.42,36200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1492,"percent_change":1498,"volume":2094,"transactions":9,"vwap":2093},"2025-08-01",43.61,43.84,43.37,43.68,73300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1274,"percent_change":343,"volume":2101,"transactions":9,"vwap":2100},"2025-07-31",44.28,44.35,43.72,43.86,1084700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1942,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-30",44.57,44.88,44.44,44.54,-0.93,151800,{"date":2111,"open":2112,"high":2112,"low":2070,"close":2113,"change":2114,"percent_change":1600,"volume":2115,"transactions":9,"vwap":2113},"2025-07-29",45.39,44.96,-0.82,88000,{"date":2117,"open":2059,"high":1960,"low":2118,"close":2119,"change":1767,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-28",45.65,45.78,-1.29,92500,{"date":2123,"open":2124,"high":1697,"low":2124,"close":2125,"change":589,"percent_change":485,"volume":2126,"transactions":9,"vwap":2125},"2025-07-25",45.77,46.38,102900,{"date":2128,"open":2129,"high":1966,"low":1971,"close":2039,"change":960,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2039},"2025-07-24",46.14,-0.86,1148000,{"date":2133,"open":2134,"high":2013,"low":2135,"close":2136,"change":634,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-23",45.83,45.68,46.3,2.41,346000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1880,"percent_change":431,"volume":2145,"transactions":9,"vwap":2144},"2025-07-22",45.24,45.28,45,45.21,549100,{"date":2147,"open":2148,"high":2045,"low":2149,"close":2150,"change":1024,"percent_change":82,"volume":2151,"transactions":9,"vwap":2150},"2025-07-21",45.099998,44.93,45.25,60100,{"date":2153,"open":2154,"high":2144,"low":2155,"close":2156,"change":997,"percent_change":324,"volume":2157,"transactions":9,"vwap":2156},"2025-07-18",45.16,44.55,44.65,78300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":152,"percent_change":132,"volume":2164,"transactions":9,"vwap":2163},"2025-07-17",44.71,45.18,44.63,44.98,310200,{"date":2166,"open":2076,"high":2167,"low":2097,"close":2162,"change":457,"percent_change":362,"volume":2168,"transactions":9,"vwap":2162},"2025-07-16",44.72,171800,{"date":2170,"open":2171,"high":2045,"low":2155,"close":2172,"change":1592,"percent_change":758,"volume":2173,"transactions":9,"vwap":2172},"2025-07-15",45.43,44.69,547900,{"date":2175,"open":2176,"high":2177,"low":2148,"close":2178,"change":314,"percent_change":1052,"volume":2179,"transactions":9,"vwap":2178},"2025-07-14",45.12,45.36,45.3,410400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2114,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-11",45.81,45.86,45.47,45.57,-1.77,591400,{"date":2189,"open":1677,"high":2012,"low":2190,"close":1978,"change":718,"percent_change":159,"volume":2191,"transactions":9,"vwap":1978},"2025-07-10",45.97,53600,{"date":2193,"open":2039,"high":1699,"low":2194,"close":1699,"change":1509,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1699},"2025-07-09",45.73,1.1,62900,{"date":2198,"open":2177,"high":1686,"low":2199,"close":2200,"change":737,"percent_change":859,"volume":2201,"transactions":9,"vwap":2200},"2025-07-08",45.19,45.55,67800,{"date":2203,"open":2204,"high":2205,"low":2065,"close":1970,"change":690,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1970},"2025-07-07",45.4,45.61,-0.22,112100,{"date":2209,"open":2064,"high":2210,"low":2211,"close":2212,"change":1092,"percent_change":1365,"volume":2213,"transactions":9,"vwap":2212},"2025-07-03",45.71,45.45,45.62,138400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":142,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-02",45.35,45.58,45.32,45.51,0.71,88600,{"date":2223,"open":2216,"high":2224,"low":2225,"close":2199,"change":285,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2199},"2025-07-01",45.54,45.0099983,-1.2,87300,{"date":2229,"open":2230,"high":1684,"low":2142,"close":2231,"change":1523,"percent_change":1592,"volume":2232,"transactions":9,"vwap":2231},"2025-06-30",45.75,45.74,106500,{"date":2234,"open":2235,"high":2136,"low":2236,"close":2040,"change":1556,"percent_change":1518,"volume":2237,"transactions":9,"vwap":2040},"2025-06-27",45.87,45.79,59500,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":137,"percent_change":1393,"volume":2242,"transactions":9,"vwap":2241},"2025-06-26",44.8,45.33,45900,{"date":2244,"open":2156,"high":2245,"low":2104,"close":2246,"change":1523,"percent_change":200,"volume":2247,"transactions":9,"vwap":2246},"2025-06-25",44.79,44.67,66000,{"date":2249,"open":2104,"high":2250,"low":2251,"close":2252,"change":1510,"percent_change":2253,"volume":961,"transactions":9,"vwap":2252},"2025-06-24",45.040001,44.46,44.95,2.25,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":1183,"percent_change":718,"volume":2258,"transactions":9,"vwap":2257},"2025-06-23",42.99,43.96,639700,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":549,"percent_change":306,"volume":2264,"transactions":9,"vwap":2263},"2025-06-20",44.25,43.78,43.81,87900,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1514,"transactions":9,"vwap":2269},"2025-06-18",44.29,43.83,43.98,-0.45,-1.01,{"date":2273,"open":2274,"high":2240,"low":2275,"close":2071,"change":700,"percent_change":286,"volume":2276,"transactions":9,"vwap":2071},"2025-06-17",44.73,44.33,257000,{"date":2278,"open":2279,"high":2218,"low":2280,"close":2281,"change":189,"percent_change":1030,"volume":2282,"transactions":9,"vwap":2281},"2025-06-16",44.99,44.9,44.91,254500,{"date":2284,"open":2285,"high":2118,"low":2286,"close":2063,"change":2287,"percent_change":654,"volume":2288,"transactions":9,"vwap":2063},"2025-06-13",45.22,45.049999,-0.53,390000,{"date":2290,"open":1700,"high":1700,"low":2007,"close":2040,"change":1334,"percent_change":1068,"volume":2291,"transactions":9,"vwap":2040},"2025-06-12",21600,{"date":2293,"open":1705,"high":2294,"low":2124,"close":2039,"change":1880,"percent_change":431,"volume":2295,"transactions":9,"vwap":2039},"2025-06-11",46.11,204600,{"date":2297,"open":1687,"high":2294,"low":1686,"close":2298,"change":737,"percent_change":859,"volume":2299,"transactions":9,"vwap":2298},"2025-06-10",45.94,125200,{"date":2301,"open":1705,"high":1705,"low":2134,"close":2302,"change":420,"percent_change":411,"volume":2303,"transactions":9,"vwap":2302},"2025-06-09",45.91,157300,{"date":2305,"open":1987,"high":2006,"low":1965,"close":2129,"change":2306,"percent_change":457,"volume":1399,"transactions":9,"vwap":2129},"2025-06-06",-0.03,{"date":2308,"open":1678,"high":1697,"low":2040,"close":1700,"change":1365,"percent_change":1341,"volume":2221,"transactions":9,"vwap":1700},"2025-06-05",{"date":2310,"open":2200,"high":1705,"low":2200,"close":2311,"change":38,"percent_change":1956,"volume":2312,"transactions":9,"vwap":2311},"2025-06-04",45.93,43800,{"date":2314,"open":2315,"high":2065,"low":2316,"close":2052,"change":1942,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2052},"2025-06-03",44.97,44.84,-0.92,87500,{"date":2320,"open":2142,"high":2118,"low":2199,"close":2212,"change":393,"percent_change":1534,"volume":2321,"transactions":9,"vwap":2212},"2025-06-02",227800,{"date":2323,"open":2161,"high":2211,"low":2252,"close":2211,"change":923,"percent_change":1562,"volume":2324,"transactions":9,"vwap":2211},"2025-05-30",92400,{"date":2326,"open":1686,"high":1686,"low":2053,"close":2177,"change":1334,"percent_change":1827,"volume":2327,"transactions":9,"vwap":2177},"2025-05-29",175300,{"date":2329,"open":2161,"high":2330,"low":2331,"close":2141,"change":1413,"percent_change":1274,"volume":2332,"transactions":9,"vwap":2141},"2025-05-28",45.41,45.11,64900,{"date":2334,"open":2230,"high":2182,"low":2184,"close":2200,"change":1544,"percent_change":1479,"volume":2335,"transactions":9,"vwap":2200},"2025-05-27",30000,{"date":2337,"open":2245,"high":2338,"low":2339,"close":2218,"change":1544,"percent_change":1479,"volume":2340,"transactions":9,"vwap":2218},"2025-05-23",45.5,44.56,34700,{"date":2342,"open":2216,"high":2216,"low":2149,"close":2343,"change":1472,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-22",45.09,-1.85,251600,{"date":2347,"open":1892,"high":2348,"low":2349,"close":2298,"change":1498,"percent_change":1269,"volume":2350,"transactions":9,"vwap":2298},"2025-05-21",46.54,45.85,77400,{"date":2352,"open":1680,"high":2013,"low":2008,"close":2353,"change":512,"percent_change":152,"volume":2354,"transactions":9,"vwap":2353},"2025-05-20",46.35,71500,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2034,"change":1635,"percent_change":2359,"volume":1861,"transactions":9,"vwap":2034},"2025-05-19",45.67,46.41,1.27,{"date":2361,"open":2045,"high":2205,"low":2065,"close":2205,"change":112,"percent_change":573,"volume":2362,"transactions":9,"vwap":2205},"2025-05-16",90900,{"date":2364,"open":2200,"high":2365,"low":2065,"close":2212,"change":1479,"percent_change":117,"volume":2350,"transactions":9,"vwap":2212},"2025-05-15",45.69,{"date":2367,"open":26,"high":2171,"low":2315,"close":2331,"change":1947,"percent_change":314,"volume":2368,"transactions":9,"vwap":2331},"2025-05-14",211500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2053,"change":860,"percent_change":522,"volume":2374,"transactions":9,"vwap":2053},"2025-05-13",45.31,45.42,45.13,341600,{"date":2376,"open":2176,"high":2199,"low":2377,"close":2343,"change":2220,"percent_change":384,"volume":759,"transactions":9,"vwap":2343},"2025-05-12",44.59,{"date":2379,"open":2076,"high":2155,"low":2083,"close":2380,"change":1334,"percent_change":1827,"volume":1399,"transactions":9,"vwap":2380},"2025-05-09",44.38,{"date":2382,"open":2246,"high":2246,"low":2078,"close":2383,"change":1947,"percent_change":314,"volume":2384,"transactions":9,"vwap":2383},"2025-05-08",44.26,138100,{"date":2386,"open":2387,"high":2388,"low":2257,"close":2380,"change":1562,"percent_change":233,"volume":2389,"transactions":9,"vwap":2380},"2025-05-07",44.07,44.48,683800,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2083,"change":690,"percent_change":420,"volume":2394,"transactions":9,"vwap":2083},"2025-05-06",43.97,44.27,125300,{"date":2396,"open":2397,"high":2398,"low":2261,"close":2097,"change":314,"percent_change":1592,"volume":2399,"transactions":9,"vwap":2097},"2025-05-05",44.31,44.5,55400,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2155,"change":277,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2155},"2025-05-02",44.13,44.74,3.32,817500,{"date":2407,"open":2263,"high":2263,"low":2408,"close":2409,"change":315,"percent_change":352,"volume":2410,"transactions":9,"vwap":2409},"2025-05-01",42.82,43.12,338000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":22,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-04-30",42.92,43.64,42.83,1.49,92300,{"date":2419,"open":2415,"high":2409,"low":2420,"close":2421,"change":1592,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-04-29",42.65,43,-1.4,60700,{"date":2425,"open":2426,"high":2091,"low":2427,"close":2090,"change":112,"percent_change":573,"volume":2428,"transactions":9,"vwap":2090},"2025-04-28",43.66,43.35,83700,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":513,"percent_change":1556,"volume":2433,"transactions":9,"vwap":2432},"2025-04-25",43.060001,43.62,51100,{"date":2435,"open":2421,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1467,"volume":2440,"transactions":9,"vwap":2438},"2025-04-24",43.38,42.95,43.32,0.89,64300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":244,"percent_change":1052,"volume":2447,"transactions":9,"vwap":2446},"2025-04-23",43.19,43.27,42.36,42.43,98400,{"date":180,"open":2449,"high":2413,"low":176,"close":2450,"change":52,"percent_change":789,"volume":2451,"transactions":9,"vwap":2450},42.19,42.68,47200]