[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWG":3,"homepage-market-summary":30,"stock-historical-EWG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWG","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 Germany ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.027,1.663162,"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},41.3,41.245,41.42,41.14,40.82,0.48,1.18,600862.086053,44.8491,37.98,1785755.649438876,48.3,7685,{"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},37.53,2018158,736627512.359719,8.6,"2025-04-22",[182,185,194,205,216,227,238,246,256,267,278,287,297,307,317,328,338,348,359,370,381,391,402,412,423,433,441,451,460,469,478,487,495,505,516,525,535,543,553,561,570,577,586,595,606,614,624,633,644,653,663,674,683,692,701,712,721,731,739,748,753,759,767,774,779,787,793,800,807,816,824,832,838,842,849,857,862,871,875,881,887,890,898,904,911,919,925,932,939,945,949,956,962,968,972,978,985,992,998,1004,1010,1015,1019,1025,1031,1037,1043,1047,1052,1057,1062,1068,1073,1079,1083,1089,1096,1102,1105,1109,1114,1120,1124,1128,1134,1142,1149,1157,1163,1171,1180,1187,1195,1202,1208,1217,1225,1232,1237,1243,1251,1259,1265,1272,1276,1281,1287,1293,1299,1306,1310,1317,1325,1331,1337,1342,1345,1349,1356,1360,1363,1368,1375,1379,1385,1391,1396,1401,1405,1411,1415,1421,1426,1432,1436,1441,1446,1450,1455,1461,1465,1470,1473,1477,1480,1484,1489,1494,1497,1501,1505,1510,1513,1517,1520,1524,1528,1531,1535,1539,1542,1546,1550,1553,1558,1561,1564,1567,1571,1576,1581,1586,1589,1595,1601,1607,1612,1619,1625,1632,1637,1642,1646,1653,1656,1660,1666,1671,1675,1679,1684,1688,1691,1695,1699,1702,1706,1709,1713,1716,1720,1723,1726,1729,1733,1737,1740,1744,1747,1751,1754,1758,1763,1767,1770,1773,1776,1780,1783,1786,1789,1792,1797,1800,1803,1806,1809,1812,1816,1819,1823,1826,1830,1834,1838,1842,1845,1849,1852,1856,1861,1866,1869,1873,1876,1879,1882,1886,1889,1892,1895,1899,1902,1905,1909,1912,1916,1919,1923,1928,1932,1938,1943,1946,1949,1954,1957,1960,1964,1968,1971,1975,1981,1985,1988,1991,1994,1997,2000,2004,2007,2010,2013,2018,2023,2027,2033,2036,2040,2043,2046,2049,2052,2055,2058,2061,2064,2067,2070,2073,2077,2081,2085,2089,2092,2095,2099,2103,2107,2110,2113,2118,2124,2128,2132,2135,2138,2143,2148,2153,2156,2161,2166,2172,2178],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6080,41.2649,{"date":186,"open":187,"high":17,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.28,40.645,-0.49,-1.19,1221269.685393,11743,40.8344,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.73,41.77,41.27,41.31,-0.59,-1.41,726740.862989,8711,41.4644,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",42.04,42.1,41.64,41.9,-0.23,-0.55,339638.93373,6740,41.8548,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",42.01,42.33,41.89,42.13,-0.13,-0.31,1090094.924383,11542,42.0785,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",42.07,42.35,41.985,42.26,0.39,0.93,644509.918598,5856,42.1757,{"date":239,"open":220,"high":207,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",41.63,41.87,0,957477.118959,8997,41.8389,{"date":247,"open":248,"high":249,"low":250,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",42.15,42.17,41.705,-0.78,-1.83,1399342.752317,11389,41.8933,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",42.76,42.79,42.385,42.65,0.05,0.12,1643914.736551,7976,42.6075,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",42.63,42.665,42.475,42.6,0.45,1.07,853024.557834,6634,42.5886,{"date":279,"open":232,"high":280,"low":281,"close":248,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",42.29,42,-0.54,-1.26,1836286.03124,9221,42.0771,{"date":288,"open":289,"high":290,"low":270,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",42.88,42.96,42.69,0.26,0.61,537681.692414,4809,42.7895,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":277},"2026-09-16",42.61,42.835,42.21,42.43,-0.1,-0.24,730886.049143,5946,{"date":308,"open":309,"high":310,"low":302,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",42.58,42.645,42.53,-0.18,-0.42,1113373.241746,7263,42.5647,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",42.56,42.885,42.38,42.71,-0.16,-0.37,2859502.946497,6387,42.5522,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":122,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",42.95,43.03,42.84,42.87,0.59,550025.709645,4344,42.923,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":313,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",42.82,42.91,42.565,42.62,-0.98,420612.527734,4645,42.684,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",43.25,43.2799,42.98,43.04,-0.53,-1.22,956439.075577,5604,43.1404,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",43.79,43.8401,43.545,43.57,-0.32,-0.73,530131.717186,3880,43.6799,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",43.97,44.055,43.815,43.89,-0.03,-0.07,372822.870483,4161,43.9134,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":127,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",43.83,43.95,43.695,43.92,0.92,780104.198302,4223,43.8461,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",43.55,43.61,43.39,43.52,0.08,0.18,1961607.877112,7376,43.4393,{"date":403,"open":404,"high":375,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",43.85,43.425,43.44,-0.79,-1.79,795475.339876,8286,43.5979,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",44.42,44.5,44.175,44.23,-0.36,-0.81,1261901.51069,10632,44.3436,{"date":424,"open":425,"high":25,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",44.8,44.52,44.59,0.01,0.02,823106.727716,7489,44.6403,{"date":434,"open":426,"high":435,"low":436,"close":437,"change":292,"percent_change":334,"volume":438,"transactions":439,"vwap":440},"2026-08-27",44.585,44.34,44.58,435868.746303,4245,44.472,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":222,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",44.48,44.62,44.255,44.32,-0.29,584785.115243,6391,44.3915,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":142,"percent_change":38,"volume":457,"transactions":458,"vwap":459},"2026-08-25",44.37,44.51,44.355,44.45,3644781.734405,10816,44.4358,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":377,"percent_change":323,"volume":466,"transactions":467,"vwap":468},"2026-08-24",44.07,44.205,44.035,44.13,299414.840255,4014,44.1213,{"date":470,"open":465,"high":471,"low":465,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",44.265,44.2,0.28,0.64,227712.486654,2999,44.1965,{"date":479,"open":480,"high":481,"low":383,"close":386,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",43.88,44.04,-0.12,-0.27,499702.218008,3435,43.9092,{"date":488,"open":386,"high":489,"low":375,"close":481,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",44.115,0.36,0.82,740443.449509,5408,44.0077,{"date":496,"open":404,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",43.915,43.665,43.68,-0.28,-0.64,354658.275536,2890,43.7833,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",44.14,44.21,43.905,43.96,-0.2,-0.45,342747.303265,3350,44.0369,{"date":517,"open":417,"high":518,"low":519,"close":520,"change":521,"percent_change":273,"volume":522,"transactions":523,"vwap":524},"2026-08-14",44.2729,44.135,44.16,0.2,421649.068001,3833,44.1816,{"date":526,"open":527,"high":528,"low":529,"close":510,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",43.94,43.98,43.74,0.09,0.21,410267.279754,4207,43.8905,{"date":536,"open":537,"high":520,"low":538,"close":539,"change":482,"percent_change":483,"volume":540,"transactions":541,"vwap":542},"2026-08-12",44.1,43.795,43.87,418701.496235,4158,43.9505,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":263,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",44.02,44.17,43.91,43.99,0.27,336198.165955,3790,44.0152,{"date":554,"open":375,"high":548,"low":555,"close":539,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",43.835,-0.15,-0.34,632796.324025,5416,43.8879,{"date":562,"open":481,"high":563,"low":564,"close":545,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",44.1167,43.895,0.5,1.15,518594.32338,5599,44.0123,{"date":571,"open":572,"high":573,"low":572,"close":396,"change":482,"percent_change":483,"volume":574,"transactions":575,"vwap":576},"2026-08-06",43.46,43.64,564024.619819,4840,43.535,{"date":578,"open":579,"high":580,"low":581,"close":573,"change":511,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",43.8,43.825,43.525,-0.46,498519.261403,5767,43.674,{"date":587,"open":364,"high":539,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",43.565,43.84,0.46,1.06,1489892.020252,7929,43.7321,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",43.29,43.45,43.26,43.38,0.53,1.24,1028835.383656,8918,43.3587,{"date":607,"open":261,"high":608,"low":609,"close":610,"change":376,"percent_change":377,"volume":611,"transactions":612,"vwap":613},"2026-07-31",42.945,42.39,42.85,676950.52563,7260,42.7202,{"date":615,"open":616,"high":617,"low":618,"close":289,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",42.47,42.905,42.415,0.94,2.24,887270.840656,8882,42.7199,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":429,"percent_change":262,"volume":630,"transactions":631,"vwap":632},"2026-07-29",41.96,42.36,41.715,41.94,4466862.661217,11954,42.2491,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",41.54,41.995,41.51,41.92,0.14,0.34,616139.629996,7208,41.8094,{"date":645,"open":646,"high":629,"low":647,"close":648,"change":137,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",41.83,41.625,41.78,1.61,1242972.887581,8926,41.7411,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":601,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",40.94,41.26,40.9,41.12,1.31,527114.022267,6840,41.0858,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",40.61,40.795,40.47,40.59,-0.72,-1.74,730374.724826,9458,40.6004,{"date":675,"open":676,"high":677,"low":199,"close":199,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",41.49,41.56,-0.02,-0.05,824725.507372,4804,41.418,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":590,"percent_change":117,"volume":689,"transactions":690,"vwap":691},"2026-07-21",41.1,41.34,41,41.33,1681670.762021,9344,41.2928,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":447,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",41.06,41.15,40.87,-0.7,1248169.192864,7115,41.0174,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",40.98,41.235,40.88,41.16,-0.08,-0.19,659150.19463,5846,41.1144,{"date":713,"open":695,"high":199,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",41.045,41.24,-0.26,-0.63,635007.953078,5970,41.1699,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":549,"volume":728,"transactions":729,"vwap":730},"2026-07-15",41.35,41.605,41.265,41.5,0.11,491471.891051,4935,41.4537,{"date":732,"open":676,"high":648,"low":733,"close":734,"change":735,"percent_change":233,"volume":736,"transactions":737,"vwap":738},"2026-07-14",41.38,41.39,0.16,530204.647848,6348,41.538,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":716,"percent_change":717,"volume":745,"transactions":746,"vwap":747},"2026-07-13",41.55,41.5735,41.17,41.23,519401.714856,5693,41.3597,{"date":749,"open":750,"high":750,"low":751,"close":676,"change":679,"percent_change":482,"volume":752,"transactions":9,"vwap":676},"2026-07-10",41.58,41.25,316800,{"date":754,"open":733,"high":755,"low":723,"close":635,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":635},"2026-07-09",41.61,0.23,0.56,3002000,{"date":760,"open":761,"high":762,"low":763,"close":199,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":199},"2026-07-08",41.2,41.37,40.97,-0.74,-1.76,953100,{"date":768,"open":769,"high":769,"low":638,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",42.42,42.049999,-0.61,-1.43,548700,{"date":775,"open":302,"high":776,"low":609,"close":776,"change":152,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",42.66,0.83,2626000,{"date":780,"open":248,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",42.46,42.09,42.31,1.1,2.67,1732400,{"date":788,"open":743,"high":688,"low":789,"close":790,"change":323,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-01",41.060001,41.21,-0.39,482400,{"date":794,"open":795,"high":796,"low":795,"close":762,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":762},"2026-06-30",41.029999,41.41,0.44,1.08,597200,{"date":801,"open":143,"high":802,"low":803,"close":804,"change":805,"percent_change":159,"volume":806,"transactions":9,"vwap":804},"2026-06-29",40.95,40.6,40.93,0.3,367400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",40.66,40.86,40.58,40.63,-0.44,-1.07,353300,{"date":817,"open":818,"high":17,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",41.040001,40.84,41.07,0.52,1.28,649900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",40.35,40.7,40.55,-0.43,-1.05,2915300,{"date":833,"open":687,"high":743,"low":834,"close":703,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":703},"2026-06-23",40.96,-0.56,-1.35,1123300,{"date":839,"open":741,"high":196,"low":840,"close":635,"change":429,"percent_change":262,"volume":841,"transactions":9,"vwap":635},"2026-06-22",41.46,604500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":735,"percent_change":233,"volume":848,"transactions":9,"vwap":847},"2026-06-18",41.53,41.67,41.44,41.52,926700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":344,"volume":856,"transactions":9,"vwap":854},"2026-06-17",41.81,42.040001,41.29,41.36,-0.41,1710500,{"date":858,"open":229,"high":859,"low":196,"close":197,"change":377,"percent_change":860,"volume":861,"transactions":9,"vwap":197},"2026-06-16",42.11,-0.17,1045900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",42.2,42.22,41.82,41.84,-0.47,-1.11,1121200,{"date":872,"open":221,"high":609,"low":210,"close":783,"change":873,"percent_change":530,"volume":874,"transactions":9,"vwap":783},"2026-06-12",0.04,913000,{"date":876,"open":846,"high":877,"low":751,"close":878,"change":45,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",42.37,42.27,2.42,1844500,{"date":882,"open":883,"high":884,"low":715,"close":198,"change":885,"percent_change":252,"volume":886,"transactions":9,"vwap":198},"2026-06-10",41.62,41.86,-0.77,1196700,{"date":888,"open":319,"high":291,"low":676,"close":852,"change":303,"percent_change":304,"volume":889,"transactions":9,"vwap":852},"2026-06-09",2291800,{"date":891,"open":892,"high":609,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",42.32,42.060001,42.14,0.03,0.07,1062100,{"date":899,"open":900,"high":352,"low":638,"close":859,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":859},"2026-06-05",42.89,-0.96,-2.23,934600,{"date":905,"open":350,"high":906,"low":907,"close":908,"change":805,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-04",43.3,43.029999,43.07,0.7,676800,{"date":912,"open":913,"high":914,"low":258,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",43.0099983,43.040001,42.77,-0.8,-1.84,797500,{"date":920,"open":921,"high":922,"low":923,"close":364,"change":530,"percent_change":531,"volume":924,"transactions":9,"vwap":364},"2026-06-02",43.63,43.71,43.43,847900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":262,"percent_change":263,"volume":931,"transactions":9,"vwap":930},"2026-06-01",43.32,43.66,43.099998,43.48,1774500,{"date":933,"open":934,"high":935,"low":600,"close":923,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":923},"2026-05-29",43.47,43.77,-0.06,-0.14,1481500,{"date":940,"open":941,"high":529,"low":942,"close":943,"change":511,"percent_change":582,"volume":944,"transactions":9,"vwap":943},"2026-05-28",43.37,43.28,43.49,796300,{"date":946,"open":579,"high":579,"low":393,"close":947,"change":936,"percent_change":937,"volume":948,"transactions":9,"vwap":947},"2026-05-27",43.69,726500,{"date":950,"open":529,"high":383,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",43.56,43.75,0.84,1.96,505200,{"date":957,"open":958,"high":959,"low":341,"close":341,"change":937,"percent_change":960,"volume":961,"transactions":9,"vwap":341},"2026-05-22",43.11,43.18,-0.33,906500,{"date":963,"open":311,"high":964,"low":627,"close":965,"change":966,"percent_change":127,"volume":967,"transactions":9,"vwap":965},"2026-05-21",43.22,43.049999,0.17,2222500,{"date":969,"open":232,"high":929,"low":864,"close":289,"change":953,"percent_change":970,"volume":971,"transactions":9,"vwap":289},"2026-05-20",2,1654400,{"date":973,"open":219,"high":974,"low":281,"close":852,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":852},"2026-05-19",42.45,-0.3,-0.71,1377400,{"date":979,"open":980,"high":609,"low":867,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",42.18,42.34,0.97,2.34,1272100,{"date":986,"open":987,"high":883,"low":988,"close":762,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":762},"2026-05-15",41.59,41.32,-0.88,-2.08,881700,{"date":993,"open":994,"high":995,"low":864,"close":996,"change":530,"percent_change":531,"volume":997,"transactions":9,"vwap":996},"2026-05-14",42.4,42.57,42.25,546400,{"date":999,"open":1000,"high":980,"low":241,"close":1001,"change":1002,"percent_change":821,"volume":1003,"transactions":9,"vwap":1001},"2026-05-13",41.88,42.16,0.22,443100,{"date":1005,"open":281,"high":1006,"low":1007,"close":629,"change":200,"percent_change":1008,"volume":1009,"transactions":9,"vwap":629},"2026-05-12",42.029999,41.71,-1.39,771600,{"date":1011,"open":1012,"high":1013,"low":302,"close":311,"change":482,"percent_change":500,"volume":1014,"transactions":9,"vwap":311},"2026-05-11",42.5,42.67,1842500,{"date":1016,"open":915,"high":259,"low":321,"close":261,"change":1017,"percent_change":152,"volume":1018,"transactions":9,"vwap":261},"2026-05-08",0.15,1195200,{"date":1020,"open":1021,"high":406,"low":1022,"close":1012,"change":1023,"percent_change":902,"volume":1024,"transactions":9,"vwap":1012},"2026-05-07",43.36,42.48,-0.97,949500,{"date":1026,"open":942,"high":1027,"low":1028,"close":934,"change":798,"percent_change":1029,"volume":1030,"transactions":9,"vwap":934},"2026-05-06",43.51,43.2,2.55,1859100,{"date":1032,"open":892,"high":1033,"low":1006,"close":609,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":609},"2026-05-05",42.49,0.91,2.19,1638200,{"date":1038,"open":852,"high":221,"low":686,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-04",41.48,-0.85,-2.01,3032600,{"date":1044,"open":343,"high":1045,"low":280,"close":219,"change":896,"percent_change":966,"volume":1046,"transactions":9,"vwap":219},"2026-05-01",42.78,3345000,{"date":1048,"open":220,"high":769,"low":1049,"close":232,"change":387,"percent_change":1050,"volume":1051,"transactions":9,"vwap":232},"2026-04-30",41.76,2.23,1323300,{"date":1053,"open":1049,"high":1049,"low":1054,"close":686,"change":212,"percent_change":1055,"volume":1056,"transactions":9,"vwap":686},"2026-04-29",41.18,-1.31,1156000,{"date":1058,"open":241,"high":1059,"low":1060,"close":220,"change":211,"percent_change":212,"volume":1061,"transactions":9,"vwap":220},"2026-04-28",41.99,41.72,2087200,{"date":1063,"open":1064,"high":1065,"low":893,"close":1066,"change":211,"percent_change":282,"volume":1067,"transactions":9,"vwap":1066},"2026-04-27",42.41,42.51,42.12,821400,{"date":1069,"open":249,"high":877,"low":852,"close":230,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":230},"2026-04-24",0.43,1.03,2341600,{"date":1074,"open":770,"high":1075,"low":846,"close":638,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":638},"2026-04-23",42.28,-0.4,-0.95,2886500,{"date":1080,"open":769,"high":616,"low":248,"close":892,"change":292,"percent_change":1081,"volume":1082,"transactions":9,"vwap":892},"2026-04-22",0.62,1714900,{"date":1084,"open":340,"high":330,"low":1085,"close":893,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":893},"2026-04-21",42.02,-0.93,-2.16,2144500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":511,"percent_change":582,"volume":1095,"transactions":9,"vwap":1094},"2026-04-20",42.92,43,42.68,42.99,1527600,{"date":1097,"open":943,"high":1098,"low":1099,"close":1100,"change":777,"percent_change":954,"volume":1101,"transactions":9,"vwap":1100},"2026-04-17",43.7,43.15,43.19,2980000,{"date":1103,"open":319,"high":343,"low":865,"close":627,"change":242,"percent_change":242,"volume":1104,"transactions":9,"vwap":627},"2026-04-16",872300,{"date":1106,"open":230,"high":302,"low":1107,"close":627,"change":966,"percent_change":127,"volume":1108,"transactions":9,"vwap":627},"2026-04-15",42.24,775500,{"date":1110,"open":232,"high":1064,"low":1111,"close":1111,"change":122,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-14",42.19,0.6,1573300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":629,"change":640,"percent_change":491,"volume":1119,"transactions":9,"vwap":629},"2026-04-13",41.13,41.97,41.11,1472800,{"date":1121,"open":626,"high":626,"low":846,"close":1122,"change":678,"percent_change":679,"volume":1123,"transactions":9,"vwap":1122},"2026-04-10",41.6,1391200,{"date":1125,"open":846,"high":866,"low":1126,"close":883,"change":482,"percent_change":447,"volume":1127,"transactions":9,"vwap":883},"2026-04-09",41.19,1933900,{"date":1129,"open":770,"high":221,"low":1039,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",41.74,1.63,4.06,2761000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":303,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-07",39.88,40.2,39.4,40.11,-0.25,3071800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":132,"volume":1148,"transactions":9,"vwap":1146},"2026-04-06",39.87,40.34,40.21,0.31,4723200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":975,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-02",39.15,40.049999,39.09,39.9,-0.75,3465300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1137,"change":601,"percent_change":82,"volume":1162,"transactions":9,"vwap":1137},"2026-04-01",40.29,40.46,39.98,3147700,{"date":1164,"open":1153,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-31",39.73,38.81,39.67,1.3,3.39,5435000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-30",38.36,38.65,38.16,38.37,0.29,0.76,2391100,{"date":1181,"open":1182,"high":1183,"low":26,"close":1184,"change":200,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-27",38.32,38.54,38.080002,-1.53,3954500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":916,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-26",38.87,39.27,38.64,38.67,-2.03,2632400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":821,"percent_change":82,"volume":1201,"transactions":9,"vwap":1200},"2026-03-25",39.72,39.76,39.28,39.47,3017700,{"date":1203,"open":1204,"high":1151,"low":1183,"close":1205,"change":324,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-24",38.62,38.95,-0.94,1925800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-23",39.31,39.96,38.94,39.32,1.12,2.93,5674600,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-20",39.36,38.029999,38.2,-1.49,-3.75,4926200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":377,"percent_change":312,"volume":1231,"transactions":9,"vwap":1230},"2026-03-19",39.049999,40,38.96,39.69,5975500,{"date":1233,"open":1234,"high":803,"low":1197,"close":1198,"change":344,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1198},"2026-03-18",40.52,-2.41,2210400,{"date":1238,"open":143,"high":655,"low":1239,"close":1240,"change":1002,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",40.67,40.74,0.54,2163500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1234,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1234},"2026-03-16",40.39,40.65,40.3,0.68,1.71,2959500,{"date":1252,"open":1253,"high":1239,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-13",40.49,39.77,39.84,-0.5,-1.24,2175500,{"date":1260,"open":1261,"high":811,"low":1262,"close":1145,"change":582,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1145},"2026-03-12",40.41,40.09,-1.13,5785700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":975,"percent_change":366,"volume":1271,"transactions":9,"vwap":1270},"2026-03-11",40.92,41.099998,40.56,40.8,2047200,{"date":1273,"open":726,"high":1274,"low":818,"close":1268,"change":428,"percent_change":429,"volume":1275,"transactions":9,"vwap":1268},"2026-03-10",41.85,3170700,{"date":1277,"open":1278,"high":988,"low":1197,"close":1279,"change":549,"percent_change":137,"volume":1280,"transactions":9,"vwap":1279},"2026-03-09",40.17,41.09,3922800,{"date":1282,"open":1283,"high":655,"low":1284,"close":21,"change":418,"percent_change":1285,"volume":1286,"transactions":9,"vwap":21},"2026-03-06",40.28,40.16,-0.87,3597900,{"date":1288,"open":1289,"high":209,"low":143,"close":1054,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1054},"2026-03-05",41.4,-0.92,-2.19,3326100,{"date":1294,"open":1000,"high":221,"low":1295,"close":1296,"change":601,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-04",41.69,42.099998,1.27,2146600,{"date":1300,"open":1301,"high":196,"low":668,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-03",40.83,41.57,-1.34,-3.12,4329000,{"date":1307,"open":1091,"high":1100,"low":259,"close":341,"change":772,"percent_change":1308,"volume":1309,"transactions":9,"vwap":341},"2026-03-02",-3.23,3006900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":436,"change":1315,"percent_change":189,"volume":1316,"transactions":9,"vwap":436},"2026-02-27",44.43,44.65,44.33,-0.22,1309600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":531,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-26",44.46,44.57,44.19,44.56,0.47,1676400,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":127,"percent_change":1034,"volume":1330,"transactions":9,"vwap":1329},"2026-02-25",44.09,44.38,44.35,1068400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":384,"change":262,"percent_change":727,"volume":1336,"transactions":9,"vwap":384},"2026-02-24",43.81,44.11,43.72,1044300,{"date":1338,"open":508,"high":1339,"low":404,"close":1340,"change":313,"percent_change":1077,"volume":1341,"transactions":9,"vwap":1340},"2026-02-23",44.27,43.9,788100,{"date":1343,"open":386,"high":456,"low":386,"close":446,"change":797,"percent_change":45,"volume":1344,"transactions":9,"vwap":446},"2026-02-20",1027100,{"date":1346,"open":952,"high":1347,"low":499,"close":480,"change":304,"percent_change":282,"volume":1348,"transactions":9,"vwap":480},"2026-02-19",43.93,950600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":397,"percent_change":398,"volume":1355,"transactions":9,"vwap":1354},"2026-02-18",44.080002,44.39,44,44.12,831400,{"date":1357,"open":922,"high":462,"low":393,"close":1358,"change":896,"percent_change":735,"volume":1359,"transactions":9,"vwap":1358},"2026-02-17",44.040001,1067500,{"date":1361,"open":386,"high":1327,"low":922,"close":372,"change":428,"percent_change":429,"volume":1362,"transactions":9,"vwap":372},"2026-02-13",960600,{"date":1364,"open":454,"high":444,"low":1365,"close":510,"change":1366,"percent_change":511,"volume":1367,"transactions":9,"vwap":510},"2026-02-12",43.78,-0.09,1646200,{"date":1369,"open":1334,"high":1370,"low":1371,"close":1372,"change":860,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-11",44.15,43.86,44.049999,-0.38,1413300,{"date":1376,"open":1339,"high":436,"low":1321,"close":1377,"change":303,"percent_change":211,"volume":1378,"transactions":9,"vwap":1377},"2026-02-10",44.22,1308800,{"date":1380,"open":1353,"high":1381,"low":386,"close":446,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":446},"2026-02-09",44.36,0.79,1.81,1220300,{"date":1386,"open":599,"high":364,"low":1387,"close":1388,"change":1389,"percent_change":649,"volume":1390,"transactions":9,"vwap":1388},"2026-02-06",43.24,43.53,0.69,1323800,{"date":1392,"open":1393,"high":1394,"low":776,"close":332,"change":855,"percent_change":1077,"volume":1395,"transactions":9,"vwap":332},"2026-02-05",42.74,43.12,1811000,{"date":1397,"open":1398,"high":393,"low":965,"close":350,"change":716,"percent_change":1399,"volume":1400,"transactions":9,"vwap":350},"2026-02-04",43.35,-0.6,2147700,{"date":1402,"open":941,"high":1403,"low":964,"close":1027,"change":895,"percent_change":896,"volume":1404,"transactions":9,"vwap":1027},"2026-02-03",43.59,1996800,{"date":1406,"open":1407,"high":1403,"low":1021,"close":930,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":930},"2026-02-02",43.41,0.37,0.86,2764800,{"date":1412,"open":600,"high":598,"low":352,"close":958,"change":960,"percent_change":1413,"volume":1414,"transactions":9,"vwap":958},"2026-01-30",-0.76,3653000,{"date":1416,"open":573,"high":1417,"low":290,"close":406,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":406},"2026-01-29",43.65,-0.57,-1.3,2562300,{"date":1422,"open":510,"high":1351,"low":579,"close":1423,"change":447,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-28",44.0099983,-0.65,2349300,{"date":1427,"open":1428,"high":414,"low":545,"close":1429,"change":590,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-27",44.029999,44.3,1.05,3458700,{"date":1433,"open":1434,"high":527,"low":1434,"close":589,"change":490,"percent_change":777,"volume":1435,"transactions":9,"vwap":589},"2026-01-26",43.76,2735100,{"date":1437,"open":1438,"high":930,"low":913,"close":930,"change":147,"percent_change":1439,"volume":1440,"transactions":9,"vwap":930},"2026-01-23",43.09,0.88,2311300,{"date":1442,"open":907,"high":1028,"low":1443,"close":929,"change":473,"percent_change":1444,"volume":1445,"transactions":9,"vwap":929},"2026-01-22",42.9,0.65,2834700,{"date":1447,"open":994,"high":1448,"low":980,"close":340,"change":473,"percent_change":137,"volume":1449,"transactions":9,"vwap":340},"2026-01-21",42.94,4279500,{"date":1451,"open":322,"high":340,"low":616,"close":1452,"change":916,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-20",42.54,-1.85,2776800,{"date":1456,"open":1457,"high":1458,"low":1394,"close":1458,"change":1459,"percent_change":756,"volume":1460,"transactions":9,"vwap":1458},"2026-01-16",43.33,43.34,0.1,2776100,{"date":1462,"open":1458,"high":934,"low":1463,"close":1387,"change":1140,"percent_change":1418,"volume":1464,"transactions":9,"vwap":1387},"2026-01-15",43.23,2546800,{"date":1466,"open":930,"high":1467,"low":1468,"close":943,"change":707,"percent_change":312,"volume":1469,"transactions":9,"vwap":943},"2026-01-14",43.6,43.31,2682700,{"date":1471,"open":375,"high":375,"low":396,"close":364,"change":716,"percent_change":200,"volume":1472,"transactions":9,"vwap":364},"2026-01-13",2772800,{"date":1474,"open":1434,"high":404,"low":922,"close":383,"change":1475,"percent_change":982,"volume":1476,"transactions":9,"vwap":383},"2026-01-12",0.42,2176000,{"date":1478,"open":598,"high":930,"low":959,"close":1407,"change":1459,"percent_change":756,"volume":1479,"transactions":9,"vwap":1407},"2026-01-09",1999700,{"date":1481,"open":1394,"high":1398,"low":1482,"close":1468,"change":262,"percent_change":263,"volume":1483,"transactions":9,"vwap":1468},"2026-01-08",43.080002,2105500,{"date":1485,"open":927,"high":1486,"low":964,"close":599,"change":1487,"percent_change":805,"volume":1488,"transactions":9,"vwap":599},"2026-01-07",43.42,0.13,2741300,{"date":1490,"open":1100,"high":1100,"low":352,"close":1491,"change":397,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-06",43.13,0.19,2305700,{"date":1495,"open":291,"high":1438,"low":261,"close":965,"change":52,"percent_change":566,"volume":1496,"transactions":9,"vwap":965},"2026-01-05",3370100,{"date":1498,"open":322,"high":1499,"low":994,"close":319,"change":107,"percent_change":639,"volume":1500,"transactions":9,"vwap":319},"2026-01-02",42.72,3380200,{"date":1502,"open":261,"high":1013,"low":1033,"close":1012,"change":1140,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1012},"2025-12-31",-0.58,2240800,{"date":1506,"open":1499,"high":1448,"low":1499,"close":1507,"change":1508,"percent_change":757,"volume":1509,"transactions":9,"vwap":1507},"2025-12-30",42.75,0.24,1950400,{"date":1511,"open":311,"high":299,"low":1064,"close":1065,"change":937,"percent_change":960,"volume":1512,"transactions":9,"vwap":1065},"2025-12-29",1394100,{"date":1514,"open":776,"high":1515,"low":319,"close":261,"change":397,"percent_change":1492,"volume":1516,"transactions":9,"vwap":261},"2025-12-26",42.7,1381600,{"date":1518,"open":995,"high":299,"low":1065,"close":995,"change":1487,"percent_change":1147,"volume":1519,"transactions":9,"vwap":995},"2025-12-24",1113900,{"date":1521,"open":1522,"high":1012,"low":877,"close":1522,"change":1459,"percent_change":1508,"volume":1523,"transactions":9,"vwap":1522},"2025-12-23",42.44,1583800,{"date":1525,"open":878,"high":627,"low":249,"close":981,"change":1508,"percent_change":1526,"volume":1527,"transactions":9,"vwap":981},"2025-12-22",0.57,1017500,{"date":1529,"open":248,"high":280,"low":782,"close":1296,"change":735,"percent_change":147,"volume":1530,"transactions":9,"vwap":1296},"2025-12-19",1755900,{"date":1532,"open":638,"high":248,"low":866,"close":629,"change":1533,"percent_change":1382,"volume":1534,"transactions":9,"vwap":629},"2025-12-18",0.33,1917900,{"date":1536,"open":646,"high":1117,"low":987,"close":755,"change":313,"percent_change":1537,"volume":1538,"transactions":9,"vwap":755},"2025-12-17",-1,2181400,{"date":1540,"open":229,"high":1111,"low":884,"close":1006,"change":377,"percent_change":860,"volume":1541,"transactions":9,"vwap":1006},"2025-12-16",3843400,{"date":1543,"open":1107,"high":1544,"low":1085,"close":1296,"change":707,"percent_change":708,"volume":1545,"transactions":9,"vwap":1296},"2025-12-15",42.3,1927400,{"date":1547,"open":321,"high":1522,"low":281,"close":980,"change":1548,"percent_change":1256,"volume":1549,"transactions":9,"vwap":980},"2025-12-12",-0.21,2668600,{"date":1551,"open":865,"high":1022,"low":864,"close":609,"change":273,"percent_change":274,"volume":1552,"transactions":9,"vwap":609},"2025-12-11",2142300,{"date":1554,"open":1039,"high":281,"low":840,"close":629,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":629},"2025-12-10",0.41,0.99,2347600,{"date":1559,"open":846,"high":845,"low":846,"close":844,"change":1492,"percent_change":590,"volume":1560,"transactions":9,"vwap":844},"2025-12-09",1457900,{"date":1562,"open":1302,"high":1302,"low":751,"close":686,"change":377,"percent_change":860,"volume":1563,"transactions":9,"vwap":686},"2025-12-08",1410600,{"date":1565,"open":844,"high":883,"low":723,"close":796,"change":549,"percent_change":137,"volume":1566,"transactions":9,"vwap":796},"2025-12-05",1761400,{"date":1568,"open":656,"high":187,"low":1569,"close":20,"change":1492,"percent_change":590,"volume":1570,"transactions":9,"vwap":20},"2025-12-04",41.080002,1576700,{"date":1572,"open":21,"high":1573,"low":1574,"close":802,"change":107,"percent_change":1017,"volume":1575,"transactions":9,"vwap":802},"2025-12-03",41.02,40.78,3088200,{"date":1577,"open":1301,"high":802,"low":1578,"close":1579,"change":1408,"percent_change":1034,"volume":1580,"transactions":9,"vwap":1579},"2025-12-02",40.75,40.89,1786600,{"date":1582,"open":803,"high":1583,"low":1584,"close":1234,"change":1076,"percent_change":344,"volume":1585,"transactions":9,"vwap":1234},"2025-12-01",40.72,40.51,1938700,{"date":1587,"open":1240,"high":1267,"low":827,"close":1267,"change":142,"percent_change":1382,"volume":1588,"transactions":9,"vwap":1267},"2025-11-28",1289400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":803,"change":1555,"percent_change":89,"volume":1594,"transactions":9,"vwap":803},"2025-11-26",40.25,40.64,40.24,1644000,{"date":1596,"open":1136,"high":1591,"low":1165,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-25",40.19,0.72,1.82,1483300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1200,"change":896,"percent_change":398,"volume":1606,"transactions":9,"vwap":1200},"2025-11-24",39.49,39.62,39.37,1394800,{"date":1608,"open":1213,"high":1609,"low":1227,"close":1138,"change":1610,"percent_change":659,"volume":1611,"transactions":9,"vwap":1138},"2025-11-21",39.52,0.51,1597300,{"date":1613,"open":1614,"high":1136,"low":1189,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-20",39.74,38.89,-0.62,-1.57,2224200,{"date":1620,"open":1621,"high":1622,"low":1213,"close":1623,"change":678,"percent_change":679,"volume":1624,"transactions":9,"vwap":1623},"2025-11-19",39.65,39.78,39.51,1471400,{"date":1626,"open":1627,"high":1230,"low":1138,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-18",39.55,39.53,-0.48,-1.2,2340000,{"date":1633,"open":1145,"high":1634,"low":1255,"close":1635,"change":1040,"percent_change":990,"volume":1636,"transactions":9,"vwap":1635},"2025-11-17",40.43,40.0099983,1716700,{"date":1638,"open":1639,"high":1640,"low":803,"close":810,"change":791,"percent_change":1077,"volume":1641,"transactions":9,"vwap":810},"2025-11-14",40.62,40.91,2265600,{"date":1643,"open":840,"high":637,"low":795,"close":751,"change":829,"percent_change":1644,"volume":1645,"transactions":9,"vwap":751},"2025-11-13",-1.03,4326700,{"date":1647,"open":1648,"high":1649,"low":840,"close":1650,"change":273,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-12",41.47,41.7,41.68,1.09,1261300,{"date":1654,"open":789,"high":187,"low":789,"close":744,"change":549,"percent_change":137,"volume":1655,"transactions":9,"vwap":744},"2025-11-11",2071700,{"date":1657,"open":819,"high":703,"low":1658,"close":834,"change":22,"percent_change":59,"volume":1659,"transactions":9,"vwap":834},"2025-11-10",40.71,1484200,{"date":1661,"open":1662,"high":1253,"low":1663,"close":1664,"change":530,"percent_change":1002,"volume":1665,"transactions":9,"vwap":1664},"2025-11-07",40.07,39.97,40.48,2132200,{"date":1667,"open":1239,"high":827,"low":1668,"close":1245,"change":557,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1245},"2025-11-06",40.23,-0.83,2667100,{"date":1672,"open":1245,"high":1574,"low":1245,"close":1673,"change":233,"percent_change":982,"volume":1674,"transactions":9,"vwap":1673},"2025-11-05",40.73,1672700,{"date":1676,"open":1247,"high":1234,"low":1677,"close":1145,"change":1418,"percent_change":1008,"volume":1678,"transactions":9,"vwap":1145},"2025-11-04",40.26,6831300,{"date":1680,"open":1681,"high":1682,"low":810,"close":1640,"change":398,"percent_change":797,"volume":1683,"transactions":9,"vwap":1640},"2025-11-03",40.99,41.0099983,2046100,{"date":1685,"open":1270,"high":1270,"low":828,"close":1673,"change":483,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1673},"2025-10-31",-0.66,1590300,{"date":1689,"open":834,"high":706,"low":834,"close":687,"change":483,"percent_change":1424,"volume":1690,"transactions":9,"vwap":687},"2025-10-30",1934100,{"date":1692,"open":1693,"high":1650,"low":789,"close":198,"change":512,"percent_change":72,"volume":1694,"transactions":9,"vwap":198},"2025-10-29",41.66,3329000,{"date":1696,"open":1697,"high":210,"low":1649,"close":1060,"change":936,"percent_change":937,"volume":1698,"transactions":9,"vwap":1060},"2025-10-28",41.79,1583000,{"date":1700,"open":845,"high":851,"low":1122,"close":648,"change":1492,"percent_change":590,"volume":1701,"transactions":9,"vwap":648},"2025-10-27",1370100,{"date":1703,"open":1704,"high":1295,"low":637,"close":987,"change":873,"percent_change":1459,"volume":1705,"transactions":9,"vwap":987},"2025-10-24",41.65,1836600,{"date":1707,"open":988,"high":750,"low":988,"close":741,"change":727,"percent_change":549,"volume":1708,"transactions":9,"vwap":741},"2025-10-23",2269700,{"date":1710,"open":987,"high":1122,"low":1711,"close":846,"change":1140,"percent_change":1399,"volume":1712,"transactions":9,"vwap":846},"2025-10-22",41.22,2046400,{"date":1714,"open":209,"high":1274,"low":741,"close":1295,"change":708,"percent_change":512,"volume":1715,"transactions":9,"vwap":1295},"2025-10-21",2593800,{"date":1717,"open":196,"high":638,"low":1649,"close":1000,"change":565,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1000},"2025-10-20",1.21,1956600,{"date":1721,"open":761,"high":796,"low":1268,"close":733,"change":1548,"percent_change":1256,"volume":1722,"transactions":9,"vwap":733},"2025-10-17",2717100,{"date":1724,"open":209,"high":884,"low":847,"close":987,"change":107,"percent_change":639,"volume":1725,"transactions":9,"vwap":987},"2025-10-16",2469700,{"date":1727,"open":750,"high":196,"low":853,"close":844,"change":937,"percent_change":557,"volume":1728,"transactions":9,"vwap":844},"2025-10-15",2847200,{"date":1730,"open":733,"high":648,"low":199,"close":845,"change":1731,"percent_change":716,"volume":1732,"transactions":9,"vwap":845},"2025-10-14",-0.11,2740800,{"date":1734,"open":750,"high":646,"low":847,"close":648,"change":292,"percent_change":1735,"volume":1736,"transactions":9,"vwap":648},"2025-10-13",0.63,1946300,{"date":1738,"open":232,"high":232,"low":637,"close":847,"change":1418,"percent_change":836,"volume":1739,"transactions":9,"vwap":847},"2025-10-10",2642300,{"date":1741,"open":302,"high":319,"low":1742,"close":782,"change":1140,"percent_change":200,"volume":1743,"transactions":9,"vwap":782},"2025-10-09",41.98,2417200,{"date":1745,"open":1075,"high":769,"low":301,"close":981,"change":549,"percent_change":474,"volume":1746,"transactions":9,"vwap":981},"2025-10-08",2031200,{"date":1748,"open":996,"high":1075,"low":770,"close":229,"change":1749,"percent_change":1669,"volume":1750,"transactions":9,"vwap":229},"2025-10-07",-0.35,1400600,{"date":1752,"open":974,"high":616,"low":1544,"close":769,"change":112,"percent_change":678,"volume":1753,"transactions":9,"vwap":769},"2025-10-06",2133100,{"date":1755,"open":321,"high":1022,"low":280,"close":302,"change":1756,"percent_change":1366,"volume":1757,"transactions":9,"vwap":302},"2025-10-03",-0.04,1461000,{"date":1759,"open":1760,"high":299,"low":1075,"close":616,"change":640,"percent_change":1761,"volume":1762,"transactions":9,"vwap":616},"2025-10-02",42.55,0.81,2198800,{"date":1764,"open":867,"high":301,"low":851,"close":221,"change":821,"percent_change":1765,"volume":1766,"transactions":9,"vwap":221},"2025-10-01",1.25,2286800,{"date":1768,"open":854,"high":845,"low":723,"close":755,"change":805,"percent_change":38,"volume":1769,"transactions":9,"vwap":755},"2025-09-30",2173600,{"date":1771,"open":744,"high":854,"low":761,"close":199,"change":727,"percent_change":549,"volume":1772,"transactions":9,"vwap":199},"2025-09-29",2822900,{"date":1774,"open":789,"high":1711,"low":1573,"close":761,"change":273,"percent_change":784,"volume":1775,"transactions":9,"vwap":761},"2025-09-26",2294500,{"date":1777,"open":827,"high":1270,"low":1778,"close":1578,"change":189,"percent_change":190,"volume":1779,"transactions":9,"vwap":1578},"2025-09-25",40.53,2866600,{"date":1781,"open":1711,"high":686,"low":695,"close":715,"change":376,"percent_change":377,"volume":1782,"transactions":9,"vwap":715},"2025-09-24",2282700,{"date":1784,"open":17,"high":796,"low":743,"close":198,"change":895,"percent_change":896,"volume":1785,"transactions":9,"vwap":198},"2025-09-23",3737900,{"date":1787,"open":1681,"high":198,"low":1267,"close":715,"change":429,"percent_change":262,"volume":1788,"transactions":9,"vwap":715},"2025-09-22",2669100,{"date":1790,"open":751,"high":723,"low":706,"close":1711,"change":211,"percent_change":212,"volume":1791,"transactions":9,"vwap":1711},"2025-09-19",2925200,{"date":1793,"open":198,"high":635,"low":743,"close":1794,"change":233,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-18",41.45,0.95,5659000,{"date":1798,"open":1054,"high":846,"low":1267,"close":789,"change":1366,"percent_change":1315,"volume":1799,"transactions":9,"vwap":789},"2025-09-17",2659200,{"date":1801,"open":198,"high":198,"low":655,"close":695,"change":483,"percent_change":1424,"volume":1802,"transactions":9,"vwap":695},"2025-09-16",2952700,{"date":1804,"open":988,"high":1039,"low":656,"close":19,"change":727,"percent_change":549,"volume":1805,"transactions":9,"vwap":19},"2025-09-15",4993700,{"date":1807,"open":1711,"high":854,"low":1126,"close":199,"change":707,"percent_change":708,"volume":1808,"transactions":9,"vwap":199},"2025-09-12",1610500,{"date":1810,"open":1126,"high":846,"low":1054,"close":734,"change":142,"percent_change":132,"volume":1811,"transactions":9,"vwap":734},"2025-09-11",2503400,{"date":1813,"open":988,"high":762,"low":1573,"close":820,"change":855,"percent_change":1814,"volume":1815,"transactions":9,"vwap":820},"2025-09-10",-0.99,2588900,{"date":1817,"open":1289,"high":847,"low":723,"close":1039,"change":1548,"percent_change":1256,"volume":1818,"transactions":9,"vwap":1039},"2025-09-09",1616200,{"date":1820,"open":726,"high":1007,"low":726,"close":1295,"change":152,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1295},"2025-09-08",0.85,1512200,{"date":1824,"open":847,"high":987,"low":761,"close":686,"change":242,"percent_change":242,"volume":1825,"transactions":9,"vwap":686},"2025-09-05",1639700,{"date":1827,"open":790,"high":723,"low":20,"close":686,"change":1177,"percent_change":1828,"volume":1829,"transactions":9,"vwap":686},"2025-09-04",0.71,2721700,{"date":1831,"open":703,"high":1116,"low":1640,"close":1832,"change":428,"percent_change":429,"volume":1833,"transactions":9,"vwap":1832},"2025-09-03",41.049999,2549900,{"date":1835,"open":763,"high":744,"low":819,"close":818,"change":1836,"percent_change":1041,"volume":1837,"transactions":9,"vwap":818},"2025-09-02",-0.84,3236400,{"date":1839,"open":210,"high":1840,"low":1049,"close":1000,"change":937,"percent_change":960,"volume":1841,"transactions":9,"vwap":1000},"2025-08-29",41.93,1715800,{"date":1843,"open":281,"high":782,"low":638,"close":1085,"change":1487,"percent_change":1147,"volume":1844,"transactions":9,"vwap":1085},"2025-08-28",2237100,{"date":1846,"open":1060,"high":1847,"low":635,"close":220,"change":304,"percent_change":1418,"volume":1848,"transactions":9,"vwap":220},"2025-08-27",41.91,1166900,{"date":1850,"open":864,"high":892,"low":229,"close":221,"change":428,"percent_change":429,"volume":1851,"transactions":9,"vwap":221},"2025-08-26",3013300,{"date":1853,"open":299,"high":299,"low":859,"close":1066,"change":282,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1066},"2025-08-25",-1.27,1707400,{"date":1857,"open":1111,"high":1045,"low":248,"close":776,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":776},"2025-08-22",0.58,1.38,1524400,{"date":1862,"open":864,"high":1863,"low":1006,"close":1864,"change":223,"percent_change":366,"volume":1865,"transactions":9,"vwap":1864},"2025-08-21",42.23,42.080002,2238600,{"date":1867,"open":994,"high":616,"low":1107,"close":609,"change":242,"percent_change":242,"volume":1868,"transactions":9,"vwap":609},"2025-08-20",882200,{"date":1870,"open":1871,"high":1093,"low":219,"close":609,"change":936,"percent_change":937,"volume":1872,"transactions":9,"vwap":609},"2025-08-19",42.64,1930400,{"date":1874,"open":1064,"high":1022,"low":878,"close":974,"change":222,"percent_change":223,"volume":1875,"transactions":9,"vwap":974},"2025-08-18",860600,{"date":1877,"open":776,"high":258,"low":1065,"close":309,"change":397,"percent_change":1492,"volume":1878,"transactions":9,"vwap":309},"2025-08-15",1174200,{"date":1880,"open":219,"high":995,"low":280,"close":1012,"change":263,"percent_change":473,"volume":1881,"transactions":9,"vwap":1012},"2025-08-14",1853500,{"date":1883,"open":981,"high":1022,"low":892,"close":321,"change":756,"percent_change":1884,"volume":1885,"transactions":9,"vwap":321},"2025-08-13",0.55,1136500,{"date":1887,"open":197,"high":1001,"low":1060,"close":248,"change":531,"percent_change":565,"volume":1888,"transactions":9,"vwap":248},"2025-08-12",2917500,{"date":1890,"open":629,"high":852,"low":867,"close":629,"change":1076,"percent_change":1206,"volume":1891,"transactions":9,"vwap":629},"2025-08-11",937600,{"date":1893,"open":232,"high":616,"low":249,"close":981,"change":428,"percent_change":429,"volume":1894,"transactions":9,"vwap":981},"2025-08-08",1907700,{"date":1896,"open":311,"high":1760,"low":893,"close":219,"change":52,"percent_change":1897,"volume":1898,"transactions":9,"vwap":219},"2025-08-07",1.17,2190600,{"date":1900,"open":755,"high":1847,"low":677,"close":867,"change":152,"percent_change":953,"volume":1901,"transactions":9,"vwap":867},"2025-08-06",1693700,{"date":1903,"open":637,"high":741,"low":656,"close":676,"change":1492,"percent_change":590,"volume":1904,"transactions":9,"vwap":676},"2025-08-05",1454100,{"date":1906,"open":853,"high":686,"low":706,"close":17,"change":1884,"percent_change":1907,"volume":1908,"transactions":9,"vwap":17},"2025-08-04",1.35,1611500,{"date":1910,"open":819,"high":1579,"low":1584,"close":1578,"change":1076,"percent_change":1023,"volume":1911,"transactions":9,"vwap":1578},"2025-08-01",3006000,{"date":1913,"open":723,"high":19,"low":789,"close":695,"change":1629,"percent_change":1914,"volume":1915,"transactions":9,"vwap":695},"2025-07-31",-1.15,6831000,{"date":1917,"open":1007,"high":629,"low":846,"close":240,"change":716,"percent_change":1616,"volume":1918,"transactions":9,"vwap":240},"2025-07-30",2587300,{"date":1920,"open":626,"high":1006,"low":1921,"close":220,"change":1002,"percent_change":601,"volume":1922,"transactions":9,"vwap":220},"2025-07-29",41.8,1985900,{"date":1924,"open":229,"high":782,"low":677,"close":845,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":845},"2025-07-28",-1.14,-2.66,3116900,{"date":1929,"open":321,"high":1930,"low":981,"close":1930,"change":727,"percent_change":292,"volume":1931,"transactions":9,"vwap":1930},"2025-07-25",42.81,1846000,{"date":1933,"open":1934,"high":900,"low":1093,"close":1515,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1515},"2025-07-24",42.8,-0.51,-1.18,2735600,{"date":1939,"open":1022,"high":1463,"low":994,"close":1940,"change":1382,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-23",43.21,1.86,4461100,{"date":1944,"open":301,"high":974,"low":1742,"close":769,"change":242,"percent_change":242,"volume":1945,"transactions":9,"vwap":769},"2025-07-22",3055700,{"date":1947,"open":321,"high":269,"low":232,"close":769,"change":1177,"percent_change":1389,"volume":1948,"transactions":9,"vwap":769},"2025-07-21",918700,{"date":1950,"open":1065,"high":1951,"low":893,"close":221,"change":1315,"percent_change":1952,"volume":1953,"transactions":9,"vwap":221},"2025-07-18",42.52,-0.52,1109300,{"date":1955,"open":770,"high":321,"low":770,"close":230,"change":966,"percent_change":127,"volume":1956,"transactions":9,"vwap":230},"2025-07-17",1601500,{"date":1958,"open":1085,"high":864,"low":1697,"close":980,"change":490,"percent_change":1409,"volume":1959,"transactions":9,"vwap":980},"2025-07-16",3383600,{"date":1961,"open":877,"high":877,"low":866,"close":866,"change":354,"percent_change":1962,"volume":1963,"transactions":9,"vwap":866},"2025-07-15",-1.25,1278700,{"date":1965,"open":1085,"high":627,"low":1966,"close":230,"change":303,"percent_change":304,"volume":1967,"transactions":9,"vwap":230},"2025-07-14",42.0099983,1924700,{"date":1969,"open":1951,"high":995,"low":1064,"close":974,"change":855,"percent_change":901,"volume":1970,"transactions":9,"vwap":974},"2025-07-11",899700,{"date":1972,"open":958,"high":958,"low":259,"close":1973,"change":1076,"percent_change":1290,"volume":1974,"transactions":9,"vwap":1973},"2025-07-10",42.86,1328400,{"date":1976,"open":1977,"high":1468,"low":914,"close":599,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":599},"2025-07-09",43.16,0.67,1.57,2940000,{"date":1982,"open":321,"high":1013,"low":230,"close":1983,"change":490,"percent_change":1821,"volume":1984,"transactions":9,"vwap":1983},"2025-07-08",42.59,2191200,{"date":1986,"open":1107,"high":994,"low":1864,"close":1863,"change":429,"percent_change":262,"volume":1987,"transactions":9,"vwap":1863},"2025-07-07",1840100,{"date":1989,"open":1066,"high":783,"low":1864,"close":301,"change":873,"percent_change":530,"volume":1990,"transactions":9,"vwap":301},"2025-07-03",1144900,{"date":1992,"open":638,"high":1111,"low":866,"close":249,"change":735,"percent_change":147,"volume":1993,"transactions":9,"vwap":249},"2025-07-02",2088300,{"date":1995,"open":229,"high":996,"low":866,"close":1966,"change":975,"percent_change":976,"volume":1996,"transactions":9,"vwap":1966},"2025-07-01",1946400,{"date":1998,"open":782,"high":230,"low":626,"close":783,"change":428,"percent_change":429,"volume":1999,"transactions":9,"vwap":783},"2025-06-30",1624800,{"date":2001,"open":281,"high":609,"low":1847,"close":1544,"change":137,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1544},"2025-06-27",1.59,4540600,{"date":2005,"open":847,"high":1650,"low":762,"close":209,"change":52,"percent_change":59,"volume":2006,"transactions":9,"vwap":209},"2025-06-26",1985300,{"date":2008,"open":789,"high":790,"low":834,"close":695,"change":304,"percent_change":1503,"volume":2009,"transactions":9,"vwap":695},"2025-06-25",1624500,{"date":2011,"open":790,"high":1794,"low":658,"close":734,"change":474,"percent_change":1979,"volume":2012,"transactions":9,"vwap":734},"2025-06-24",1791200,{"date":2014,"open":1152,"high":2015,"low":2016,"close":1578,"change":1555,"percent_change":89,"volume":2017,"transactions":9,"vwap":1578},"2025-06-23",40.79,40.029999,4065000,{"date":2019,"open":2020,"high":828,"low":2021,"close":1145,"change":107,"percent_change":1017,"volume":2022,"transactions":9,"vwap":1145},"2025-06-20",40.33,40.32,2332400,{"date":2024,"open":826,"high":803,"low":2025,"close":1283,"change":482,"percent_change":975,"volume":2026,"transactions":9,"vwap":1283},"2025-06-18",40.22,3309900,{"date":2028,"open":703,"high":1573,"low":2029,"close":2030,"change":366,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-06-17",40.37,40.4,-1.77,4781900,{"date":2034,"open":743,"high":726,"low":763,"close":1116,"change":1373,"percent_change":1290,"volume":2035,"transactions":9,"vwap":1116},"2025-06-16",6117000,{"date":2037,"open":734,"high":1697,"low":762,"close":637,"change":976,"percent_change":2038,"volume":2039,"transactions":9,"vwap":637},"2025-06-13",-1.68,5467400,{"date":2041,"open":865,"high":1522,"low":248,"close":865,"change":727,"percent_change":292,"volume":2042,"transactions":9,"vwap":865},"2025-06-12",2487800,{"date":2044,"open":301,"high":981,"low":281,"close":859,"change":112,"percent_change":678,"volume":2045,"transactions":9,"vwap":859},"2025-06-11",4258600,{"date":2047,"open":1544,"high":219,"low":1059,"close":1066,"change":708,"percent_change":512,"volume":2048,"transactions":9,"vwap":1066},"2025-06-10",6624500,{"date":2050,"open":1107,"high":1522,"low":301,"close":783,"change":1548,"percent_change":189,"volume":2051,"transactions":9,"vwap":783},"2025-06-09",1341600,{"date":2053,"open":1012,"high":299,"low":769,"close":1951,"change":679,"percent_change":482,"volume":2054,"transactions":9,"vwap":1951},"2025-06-06",1272400,{"date":2056,"open":332,"high":333,"low":1033,"close":995,"change":727,"percent_change":292,"volume":2057,"transactions":9,"vwap":995},"2025-06-05",3078300,{"date":2059,"open":864,"high":1983,"low":1001,"close":781,"change":640,"percent_change":1761,"volume":2060,"transactions":9,"vwap":781},"2025-06-04",2024400,{"date":2062,"open":1840,"high":894,"low":646,"close":1066,"change":1315,"percent_change":1952,"volume":2063,"transactions":9,"vwap":1066},"2025-06-03",2262700,{"date":2065,"open":1274,"high":230,"low":1060,"close":981,"change":1408,"percent_change":1439,"volume":2066,"transactions":9,"vwap":981},"2025-06-02",4074000,{"date":2068,"open":893,"high":893,"low":1704,"close":1117,"change":263,"percent_change":1177,"volume":2069,"transactions":9,"vwap":1117},"2025-05-30",2300200,{"date":2071,"open":1840,"high":1742,"low":1704,"close":1274,"change":397,"percent_change":1492,"volume":2072,"transactions":9,"vwap":1274},"2025-05-29",1452100,{"date":2074,"open":629,"high":629,"low":1295,"close":197,"change":282,"percent_change":2075,"volume":2076,"transactions":9,"vwap":197},"2025-05-28",-1.28,1642200,{"date":2078,"open":878,"high":994,"low":1001,"close":783,"change":1430,"percent_change":2079,"volume":2080,"transactions":9,"vwap":783},"2025-05-27",2.54,1848800,{"date":2082,"open":1681,"high":1289,"low":763,"close":656,"change":1373,"percent_change":2083,"volume":2084,"transactions":9,"vwap":656},"2025-05-23",-0.91,5027400,{"date":2086,"open":635,"high":1049,"low":2087,"close":209,"change":1756,"percent_change":303,"volume":2088,"transactions":9,"vwap":209},"2025-05-22",41.43,3184200,{"date":2090,"open":220,"high":1066,"low":240,"close":1650,"change":1366,"percent_change":1315,"volume":2091,"transactions":9,"vwap":1650},"2025-05-21",3274200,{"date":2093,"open":1122,"high":197,"low":987,"close":197,"change":531,"percent_change":1610,"volume":2094,"transactions":9,"vwap":197},"2025-05-20",3163400,{"date":2096,"open":706,"high":1302,"low":658,"close":677,"change":1828,"percent_change":2097,"volume":2098,"transactions":9,"vwap":677},"2025-05-19",1.74,2223800,{"date":2100,"open":143,"high":1579,"low":1246,"close":2101,"change":112,"percent_change":678,"volume":2102,"transactions":9,"vwap":2101},"2025-05-16",40.85,2279600,{"date":2104,"open":665,"high":657,"low":668,"close":810,"change":821,"percent_change":2105,"volume":2106,"transactions":9,"vwap":810},"2025-05-15",1.29,1893500,{"date":2108,"open":1583,"high":1240,"low":1145,"close":1145,"change":1140,"percent_change":1616,"volume":2109,"transactions":9,"vwap":1145},"2025-05-14",2275700,{"date":2111,"open":1634,"high":1239,"low":1261,"close":668,"change":531,"percent_change":821,"volume":2112,"transactions":9,"vwap":668},"2025-05-13",2303500,{"date":2114,"open":1247,"high":1261,"low":2115,"close":2116,"change":791,"percent_change":901,"volume":2117,"transactions":9,"vwap":2116},"2025-05-12",40.02,40.38,5181300,{"date":2119,"open":2015,"high":696,"low":2120,"close":2121,"change":1147,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-05-09",40.68,40.77,0.77,2614800,{"date":2125,"open":809,"high":809,"low":2126,"close":1160,"change":429,"percent_change":262,"volume":2127,"transactions":9,"vwap":1160},"2025-05-08",40.42,1545500,{"date":2129,"open":1234,"high":827,"low":1145,"close":2130,"change":211,"percent_change":1418,"volume":2131,"transactions":9,"vwap":2130},"2025-05-07",40.44,2652300,{"date":2133,"open":828,"high":2121,"low":1584,"close":1239,"change":679,"percent_change":482,"volume":2134,"transactions":9,"vwap":1239},"2025-05-06",4245800,{"date":2136,"open":1574,"high":1301,"low":2120,"close":1583,"change":147,"percent_change":619,"volume":2137,"transactions":9,"vwap":1583},"2025-05-05",1575400,{"date":2139,"open":2140,"high":2141,"low":1677,"close":1145,"change":1439,"percent_change":1050,"volume":2142,"transactions":9,"vwap":1145},"2025-05-02",40.31,40.5,2628600,{"date":2144,"open":1167,"high":1614,"low":2145,"close":2146,"change":376,"percent_change":707,"volume":2147,"transactions":9,"vwap":2146},"2025-05-01",39.43,39.46,3225700,{"date":2149,"open":1190,"high":2150,"low":2151,"close":1603,"change":312,"percent_change":512,"volume":2152,"transactions":9,"vwap":1603},"2025-04-30",39.64,39.099998,2062000,{"date":2154,"open":1200,"high":1230,"low":1200,"close":1167,"change":521,"percent_change":1610,"volume":2155,"transactions":9,"vwap":1167},"2025-04-29",2696800,{"date":2157,"open":2158,"high":1603,"low":2159,"close":1200,"change":727,"percent_change":473,"volume":2160,"transactions":9,"vwap":1200},"2025-04-28",39.42,39.16,1818200,{"date":2162,"open":2163,"high":1138,"low":2164,"close":1219,"change":1533,"percent_change":1821,"volume":2165,"transactions":9,"vwap":1219},"2025-04-25",39.14,39.029999,1797300,{"date":2167,"open":1192,"high":2168,"low":2169,"close":2164,"change":334,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2164},"2025-04-24",39.07,38.6,1.53,1578300,{"date":2173,"open":2174,"high":2175,"low":1173,"close":2176,"change":1555,"percent_change":798,"volume":2177,"transactions":9,"vwap":2176},"2025-04-23",38.45,38.82,38.44,3499800,{"date":180,"open":2179,"high":2180,"low":176,"close":1220,"change":1323,"percent_change":1765,"volume":2181,"transactions":9,"vwap":1220},37.56,38.07,2796700]