[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWH":3,"homepage-market-summary":29,"stock-historical-EWH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWH","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 Hong Kong ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2463,0.700228,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.57,21.69,21.52,22.16,-0.59,-2.66,3225532.809716,24.66,20.6,3660968.696744576,23.9,7685,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16.71,3517820,1284004374.186144,27.94,"2025-04-22",[181,184,194,205,215,226,237,247,257,267,277,288,298,304,313,320,328,334,345,356,366,376,385,394,402,413,424,432,441,450,459,466,475,483,492,499,507,512,520,528,538,545,552,559,567,576,585,592,600,607,615,624,630,639,646,654,662,672,682,692,699,706,715,722,730,736,742,751,755,760,764,770,775,780,786,793,801,807,815,823,828,836,841,848,852,856,862,866,870,875,882,885,893,899,906,914,921,928,935,943,949,956,961,966,975,983,989,994,1003,1010,1016,1019,1026,1031,1034,1038,1043,1049,1053,1058,1064,1068,1073,1078,1083,1087,1090,1093,1097,1102,1106,1112,1119,1124,1127,1130,1136,1141,1145,1148,1151,1156,1160,1163,1168,1172,1175,1179,1182,1187,1191,1196,1200,1206,1209,1212,1217,1222,1227,1232,1237,1241,1244,1247,1250,1255,1259,1263,1267,1272,1275,1279,1284,1290,1295,1298,1303,1308,1312,1317,1321,1324,1329,1334,1339,1343,1349,1353,1356,1362,1366,1372,1375,1379,1383,1387,1393,1397,1404,1408,1416,1419,1423,1427,1433,1437,1443,1447,1450,1454,1459,1463,1467,1470,1474,1479,1482,1486,1491,1495,1500,1503,1506,1510,1514,1517,1520,1523,1528,1531,1535,1539,1545,1549,1553,1557,1561,1564,1569,1572,1576,1580,1584,1587,1591,1595,1602,1605,1609,1612,1616,1619,1622,1625,1628,1632,1635,1640,1644,1647,1651,1654,1658,1662,1665,1668,1672,1676,1680,1683,1687,1690,1694,1697,1701,1704,1709,1712,1715,1718,1722,1725,1728,1731,1734,1738,1742,1745,1748,1752,1757,1760,1765,1769,1775,1782,1789,1794,1798,1801,1806,1810,1813,1819,1825,1830,1837,1844,1848,1853,1858,1864,1870,1876,1882,1886,1892,1897,1902,1906,1910,1915,1922,1930,1935,1942,1948,1954,1959,1962,1967,1970,1974,1981,1987,1993,1999,2006,2012,2020,2027,2034,2041,2046,2050,2054,2058,2062,2066,2072,2079,2085,2091,2098,2104,2111,2117,2124,2130,2136,2142,2148,2153,2159,2165],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},12403,21.5753,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",22.14,22.275,22.06,0.05,0.23,2847394.737192,9321,22.1465,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",22.27,22.3,22.09,22.11,-0.11,-0.5,2994294.80836,9580,22.1686,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",22.29,22.0942,22.22,-0.19,-0.85,2513818.655933,6573,22.1614,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",22.4,22.515,22.38,22.41,0.15,0.67,3879372.060041,12967,22.4433,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.25,22.315,22.19,22.26,-0.21,-0.93,2634529.908641,10141,22.2456,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":106,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",22.53,22.59,22.39,22.47,0.27,2399581.088034,9383,22.4805,{"date":248,"open":249,"high":250,"low":251,"close":220,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",22.54,22.545,22.385,-0.43,-1.88,2899297.910118,9241,22.4453,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":151,"volume":264,"transactions":265,"vwap":266},"2026-09-22",22.78,22.88,22.681,22.84,0.08,5836627.831477,23119,22.7894,{"date":268,"open":269,"high":259,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",22.72,22.645,22.76,0.31,1.38,2396828.251979,8381,22.7177,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",22.44,22.485,22.37,22.45,-0.07,-0.31,1499670.544505,6475,22.4234,{"date":289,"open":290,"high":291,"low":292,"close":290,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",22.52,22.56,22.49,0.24,1.08,1220544.887908,6059,22.5244,{"date":299,"open":290,"high":290,"low":230,"close":300,"change":210,"percent_change":211,"volume":301,"transactions":302,"vwap":303},"2026-09-16",22.28,3017561.472772,9598,22.3814,{"date":305,"open":292,"high":306,"low":307,"close":242,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",22.535,22.425,-0.25,-1.1,2163465.163727,7684,22.4903,{"date":314,"open":249,"high":259,"low":249,"close":269,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.2,0.89,3653671.463825,10259,22.7205,{"date":321,"open":291,"high":322,"low":323,"close":290,"change":189,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",22.63,22.495,0.22,4375702.199586,10738,22.5419,{"date":329,"open":322,"high":322,"low":242,"close":242,"change":330,"percent_change":331,"volume":332,"transactions":245,"vwap":333},"2026-09-10",-0.22,-0.97,2361932.293347,22.5243,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",22.92,22.95,22.65,22.69,-0.24,-1.05,4921763.079346,9627,22.7336,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",22.99,23.01,22.91,22.93,-0.27,-1.16,1533336.846026,5974,22.9493,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":324,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",23.09,23.225,23.08,23.2,0.96,2160920.913474,7396,23.1809,{"date":367,"open":368,"high":348,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",22.81,22.79,22.98,0.11,0.48,1778475.244676,6957,22.9169,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":141,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",22.735,22.895,22.87,1.42,3161840.56178,8111,22.8548,{"date":386,"open":387,"high":269,"low":239,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",22.61,22.55,-0.36,-1.57,2169737.484869,6803,22.6122,{"date":395,"open":348,"high":348,"low":396,"close":349,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",22.875,-0.03,-0.13,1438632.605811,4600,22.9231,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",23.04,23.11,22.885,22.94,-0.02,-0.09,2004535.422943,7647,22.9507,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",22.97,22.9851,22.9211,22.96,0.02,0.09,1359945.990954,4939,22.9617,{"date":425,"open":404,"high":426,"low":336,"close":407,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",23.055,-0.26,-1.12,5920848.449242,8243,22.9593,{"date":433,"open":434,"high":361,"low":435,"close":361,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",23.13,23.06,-0.04,-0.17,2011331.7232,8085,23.1545,{"date":442,"open":361,"high":443,"low":444,"close":445,"change":200,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",23.265,23.18,23.24,-0.47,2354209.130686,8169,23.2305,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":126,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",23.39,23.42,23.35,1.74,2184407.712373,8990,23.3853,{"date":460,"open":337,"high":461,"low":462,"close":337,"change":189,"percent_change":324,"volume":463,"transactions":464,"vwap":465},"2026-08-20",22.965,22.845,1929257.623669,7068,22.9164,{"date":467,"open":468,"high":415,"low":271,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",22.83,22.9,0.47,2.1,3421197.075586,12162,22.9011,{"date":476,"open":239,"high":477,"low":478,"close":478,"change":479,"percent_change":351,"volume":480,"transactions":481,"vwap":482},"2026-08-18",22.6061,22.43,-0.06,2400116.261884,9732,22.5276,{"date":484,"open":249,"high":485,"low":486,"close":292,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",22.5799,22.48,0.1,0.45,1637736.679754,6549,22.5272,{"date":493,"open":217,"high":478,"low":494,"close":241,"change":200,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",22.3436,-0.49,1411283.07313,8543,22.3788,{"date":500,"open":501,"high":240,"low":502,"close":503,"change":189,"percent_change":324,"volume":504,"transactions":505,"vwap":506},"2026-08-13",22.536,22.465,22.5,1571031.638095,7045,22.5015,{"date":508,"open":503,"high":503,"low":220,"close":282,"change":397,"percent_change":398,"volume":509,"transactions":510,"vwap":511},"2026-08-12",1975333.607902,7438,22.4519,{"date":513,"open":514,"high":514,"low":478,"close":486,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",22.58,-0.32,-1.4,2272616.144911,8771,22.478,{"date":521,"open":369,"high":522,"low":523,"close":524,"change":420,"percent_change":126,"volume":525,"transactions":526,"vwap":527},"2026-08-10",22.85,22.71285,22.8,4525232.211455,11683,22.8236,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":324,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",22.7,22.77,22.665,22.71,0.98,2494978.273643,10111,22.7329,{"date":539,"open":249,"high":291,"low":217,"close":292,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",-0.14,-0.62,3060253.160699,12399,22.4994,{"date":546,"open":522,"high":522,"low":322,"close":322,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",-0.29,-1.27,4727337.44645,14684,22.7179,{"date":553,"open":468,"high":337,"low":554,"close":336,"change":555,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",22.75,0,2852218.48415,11195,22.8964,{"date":560,"open":469,"high":561,"low":380,"close":336,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",22.9351,-0.16,-0.69,2492955.333057,9895,22.9062,{"date":568,"open":569,"high":570,"low":571,"close":360,"change":330,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",23.05,23.095,22.935,-0.94,3855555.398131,11996,23.0239,{"date":577,"open":359,"high":578,"low":579,"close":580,"change":126,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",23.34,23.155,23.3,1.75,3004304.366284,8684,23.2688,{"date":586,"open":522,"high":587,"low":522,"close":469,"change":588,"percent_change":330,"volume":589,"transactions":590,"vwap":591},"2026-07-29",23.175,-0.05,3864356.003601,10070,22.9748,{"date":593,"open":594,"high":416,"low":271,"close":337,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",22.823,0.17,0.75,2466107.224821,8849,22.9224,{"date":601,"open":339,"high":602,"low":603,"close":259,"change":190,"percent_change":88,"volume":604,"transactions":605,"vwap":606},"2026-07-27",22.82,22.685,2713747.151665,8280,22.7559,{"date":608,"open":609,"high":610,"low":611,"close":388,"change":371,"percent_change":51,"volume":612,"transactions":613,"vwap":614},"2026-07-24",22.57,22.6898,22.51,3515461.410695,9726,22.5915,{"date":616,"open":609,"high":617,"low":618,"close":279,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",22.615,22.395,-0.1,-0.44,2808999.26021,10000,22.4743,{"date":625,"open":281,"high":626,"low":281,"close":249,"change":293,"percent_change":294,"volume":627,"transactions":628,"vwap":629},"2026-07-22",22.555,2032868.592584,7175,22.5189,{"date":631,"open":300,"high":632,"low":633,"close":197,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",22.305,22.2,0.16,0.72,2148611.562809,6890,22.266,{"date":640,"open":641,"high":633,"low":642,"close":186,"change":487,"percent_change":488,"volume":643,"transactions":644,"vwap":645},"2026-07-20",22.17,22.075,4234847.663756,10058,22.1321,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":111,"percent_change":588,"volume":651,"transactions":652,"vwap":653},"2026-07-17",21.91,22.085,22.04,3521539.955092,11878,22.0287,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":397,"percent_change":540,"volume":659,"transactions":660,"vwap":661},"2026-07-16",21.99,22.12,22.05,2072073.945981,7600,22.0534,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-15",21.96,22.165,22.08,0.41,1.89,2833698.05863,8881,22.0935,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":455,"volume":679,"transactions":680,"vwap":681},"2026-07-14",21.79,21.805,21.625,21.67,0.37,5501098.832882,17913,21.6971,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":233,"volume":689,"transactions":690,"vwap":691},"2026-07-13",21.5,21.545,21.2939,21.3,-0.2,2787146.492077,8054,21.3712,{"date":693,"open":684,"high":694,"low":695,"close":684,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":684},"2026-07-10",21.54,21.42,0.29,1.37,2295500,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":487,"percent_change":470,"volume":705,"transactions":9,"vwap":704},"2026-07-09",21.12,21.25,21.1,21.21,2564400,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",21.18,21.19,21.030001,21.11,0.04,0.19,2826400,{"date":716,"open":708,"high":717,"low":718,"close":719,"change":562,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-07",21.22,21.02,21.07,-0.75,2731500,{"date":723,"open":724,"high":725,"low":701,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",21.15,21.28,21.23,0.3,1.43,2233500,{"date":731,"open":710,"high":732,"low":733,"close":734,"change":398,"percent_change":541,"volume":735,"transactions":9,"vwap":734},"2026-07-02",21.16,20.81,20.93,3056100,{"date":737,"open":738,"high":708,"low":733,"close":739,"change":740,"percent_change":222,"volume":741,"transactions":9,"vwap":739},"2026-07-01",20.85,21.059999,0.14,3684600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",20.82,21.01,20.78,20.92,-0.15,-0.71,2012700,{"date":752,"open":739,"high":711,"low":753,"close":719,"change":408,"percent_change":409,"volume":754,"transactions":9,"vwap":719},"2026-06-29",20.99,2216900,{"date":756,"open":757,"high":709,"low":757,"close":758,"change":397,"percent_change":540,"volume":759,"transactions":9,"vwap":758},"2026-06-26",20.86,21.09,3886900,{"date":761,"open":762,"high":725,"low":703,"close":701,"change":397,"percent_change":540,"volume":763,"transactions":9,"vwap":701},"2026-06-25",21.24,3081500,{"date":765,"open":766,"high":687,"low":767,"close":724,"change":768,"percent_change":740,"volume":769,"transactions":9,"vwap":724},"2026-06-24",21.2,21.13,0.03,2105500,{"date":771,"open":710,"high":772,"low":710,"close":701,"change":232,"percent_change":773,"volume":774,"transactions":9,"vwap":701},"2026-06-23",21.27,-0.98,2456500,{"date":776,"open":725,"high":777,"low":762,"close":778,"change":189,"percent_change":190,"volume":779,"transactions":9,"vwap":778},"2026-06-22",21.43,21.33,3702200,{"date":781,"open":782,"high":783,"low":717,"close":725,"change":479,"percent_change":784,"volume":785,"transactions":9,"vwap":725},"2026-06-18",21.36,21.38,-0.28,3831000,{"date":787,"open":17,"high":677,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",21.31,21.34,-0.39,-1.79,3910100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":540,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-16",21.75,21.81,21.7,21.73,-0.64,2122800,{"date":802,"open":656,"high":803,"low":804,"close":805,"change":398,"percent_change":21,"volume":806,"transactions":9,"vwap":805},"2026-06-15",22.030001,21.84,21.87,3065400,{"date":808,"open":809,"high":810,"low":811,"close":809,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":809},"2026-06-12",22,22.13,21.92,0.12,0.55,2747000,{"date":816,"open":817,"high":648,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",21.56,21.49,21.88,0.5,2.34,6312600,{"date":824,"open":783,"high":825,"low":826,"close":783,"change":232,"percent_change":331,"volume":827,"transactions":9,"vwap":783},"2026-06-10",21.58,21.37,3477800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":427,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-09",21.71,21.74,21.32,21.59,-1.19,5113200,{"date":837,"open":838,"high":803,"low":839,"close":839,"change":768,"percent_change":740,"volume":840,"transactions":9,"vwap":839},"2026-06-08",21.95,21.85,3130700,{"date":842,"open":20,"high":20,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",21.72,21.82,-0.7,-3.11,3179000,{"date":849,"open":387,"high":850,"low":611,"close":290,"change":547,"percent_change":548,"volume":851,"transactions":9,"vwap":290},"2026-06-04",22.67,2523400,{"date":853,"open":407,"high":407,"low":524,"close":368,"change":389,"percent_change":854,"volume":855,"transactions":9,"vwap":368},"2026-06-03",-1.55,2300500,{"date":857,"open":858,"high":445,"low":858,"close":859,"change":634,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-02",23.07,23.17,0.7,2745000,{"date":863,"open":336,"high":864,"low":522,"close":348,"change":619,"percent_change":252,"volume":865,"transactions":9,"vwap":348},"2026-06-01",23.040001,2915600,{"date":867,"open":868,"high":361,"low":415,"close":405,"change":712,"percent_change":595,"volume":869,"transactions":9,"vwap":405},"2026-05-29",23.030001,2544000,{"date":871,"open":418,"high":872,"low":873,"close":858,"change":397,"percent_change":398,"volume":874,"transactions":9,"vwap":858},"2026-05-28",23.12,22.89,2812600,{"date":876,"open":877,"high":878,"low":360,"close":879,"change":340,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-27",23.16,23.19,23.1,-1.03,2528600,{"date":883,"open":445,"high":454,"low":361,"close":578,"change":748,"percent_change":799,"volume":884,"transactions":9,"vwap":578},"2026-05-26",2030200,{"date":886,"open":453,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-22",23.58,23.36,23.49,-0.34,-1.43,1721200,{"date":894,"open":895,"high":896,"low":887,"close":897,"change":588,"percent_change":232,"volume":898,"transactions":9,"vwap":897},"2026-05-21",23.59,23.89,23.83,2262700,{"date":900,"open":901,"high":896,"low":902,"close":903,"change":190,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-20",23.69,23.57,23.88,0.97,2415700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":515,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-19",23.67,23.74,23.55,23.65,-1.34,2030400,{"date":915,"open":916,"high":917,"low":897,"close":918,"change":409,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-18",23.94,24,23.97,-0.37,2666600,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":389,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-15",24.17,23.95,24.059999,-1.47,2526700,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":398,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",24.37,24.42,24.21,-0.53,1986000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":678,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-13",24.049999,24.62,23.99,24.55,1.53,8077200,{"date":944,"open":945,"high":932,"low":939,"close":946,"change":540,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-12",24.16,24.18,-0.58,2358200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":712,"percent_change":634,"volume":955,"transactions":9,"vwap":954},"2026-05-11",24.26,24.35,24.24,24.32,2124200,{"date":957,"open":958,"high":954,"low":945,"close":959,"change":479,"percent_change":308,"volume":960,"transactions":9,"vwap":959},"2026-05-08",24.29,24.28,2192600,{"date":962,"open":963,"high":24,"low":959,"close":964,"change":588,"percent_change":232,"volume":965,"transactions":9,"vwap":964},"2026-05-07",24.58,24.34,1966300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-06",24.22,24.4,24.12,24.39,0.68,2.87,3454600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":243,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-05",23.73,23.75,23.61,23.71,1.15,2044900,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":890,"percent_change":891,"volume":988,"transactions":9,"vwap":987},"2026-05-04",23.63,23.38,23.44,2817700,{"date":990,"open":909,"high":991,"low":909,"close":992,"change":106,"percent_change":121,"volume":993,"transactions":9,"vwap":992},"2026-05-01",23.93,23.78,1226100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-30",23.5,23.77,23.48,23.72,0.39,1.67,2372100,{"date":1004,"open":987,"high":1005,"low":1006,"close":1007,"change":106,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",23.45,23.27,23.33,0.26,3938000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1006,"change":479,"percent_change":427,"volume":1015,"transactions":9,"vwap":1006},"2026-04-28",23.25,23.31,23.23,3026800,{"date":1017,"open":1007,"high":452,"low":1006,"close":1007,"change":397,"percent_change":398,"volume":1018,"transactions":9,"vwap":1007},"2026-04-27",1807900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":888,"change":487,"percent_change":1024,"volume":1025,"transactions":9,"vwap":888},"2026-04-24",23.28,23.4,23.21,0.43,2413100,{"date":1027,"open":1022,"high":453,"low":405,"close":1028,"change":340,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-23",23.26,-1.02,3138100,{"date":1032,"open":889,"high":910,"low":1005,"close":996,"change":324,"percent_change":1033,"volume":774,"transactions":9,"vwap":996},"2026-04-22",0.95,{"date":1035,"open":1036,"high":902,"low":1012,"close":1021,"change":340,"percent_change":1029,"volume":1037,"transactions":9,"vwap":1021},"2026-04-21",23.53,4407300,{"date":1039,"open":1005,"high":902,"low":987,"close":1040,"change":189,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-20",23.52,0.21,3539100,{"date":1044,"open":1045,"high":979,"low":888,"close":1046,"change":263,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-17",23.43,23.47,0.34,2356000,{"date":1050,"open":1005,"high":1051,"low":580,"close":452,"change":330,"percent_change":233,"volume":1052,"transactions":9,"vwap":452},"2026-04-16",23.51,3931500,{"date":1054,"open":996,"high":1055,"low":987,"close":979,"change":427,"percent_change":1056,"volume":1057,"transactions":9,"vwap":979},"2026-04-15",23.64,-1.09,3673200,{"date":1059,"open":911,"high":903,"low":1060,"close":1061,"change":221,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-14",23.62,23.87,0.63,3931400,{"date":1065,"open":889,"high":999,"low":987,"close":999,"change":562,"percent_change":1066,"volume":1067,"transactions":9,"vwap":999},"2026-04-13",-0.67,3922000,{"date":1069,"open":1070,"high":924,"low":1071,"close":903,"change":712,"percent_change":595,"volume":1072,"transactions":9,"vwap":903},"2026-04-10",23.92,23.8,4040400,{"date":1074,"open":909,"high":903,"low":887,"close":1075,"change":1076,"percent_change":696,"volume":1077,"transactions":9,"vwap":1075},"2026-04-09",23.84,0.07,3265800,{"date":1079,"open":909,"high":897,"low":1055,"close":997,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":997},"2026-04-08",0.52,2.24,4243100,{"date":1084,"open":878,"high":1021,"low":1085,"close":1012,"change":408,"percent_change":409,"volume":1086,"transactions":9,"vwap":1012},"2026-04-07",23,5508900,{"date":1088,"open":877,"high":1013,"low":877,"close":1006,"change":371,"percent_change":470,"volume":1089,"transactions":9,"vwap":1006},"2026-04-06",3151100,{"date":1091,"open":873,"high":361,"low":602,"close":877,"change":409,"percent_change":790,"volume":1092,"transactions":9,"vwap":877},"2026-04-02",5813500,{"date":1094,"open":872,"high":986,"low":872,"close":1012,"change":634,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1012},"2026-04-01",0.69,6517200,{"date":1098,"open":239,"high":405,"low":239,"close":358,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":358},"2026-03-31",0.71,3.17,11083700,{"date":1103,"open":279,"high":388,"low":1104,"close":219,"change":555,"percent_change":555,"volume":1105,"transactions":9,"vwap":219},"2026-03-30",22.31,4868500,{"date":1107,"open":1108,"high":291,"low":1109,"close":219,"change":210,"percent_change":1110,"volume":1111,"transactions":9,"vwap":219},"2026-03-27",22.42,22.34,-0.84,5011700,{"date":1113,"open":1114,"high":1115,"low":609,"close":609,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":609},"2026-03-26",22.66,22.86,-0.45,-1.95,11841100,{"date":1120,"open":415,"high":360,"low":873,"close":1121,"change":51,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-25",23.02,2.17,8683400,{"date":1125,"open":486,"high":850,"low":782,"close":239,"change":221,"percent_change":222,"volume":1126,"transactions":9,"vwap":239},"2026-03-24",12171800,{"date":1128,"open":1104,"high":322,"low":197,"close":219,"change":106,"percent_change":243,"volume":1129,"transactions":9,"vwap":219},"2026-03-23",6755900,{"date":1131,"open":271,"high":271,"low":196,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-20",22.32,-0.51,-2.23,7504100,{"date":1137,"open":338,"high":407,"low":338,"close":468,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":468},"2026-03-19",0.18,0.79,7792700,{"date":1142,"open":418,"high":415,"low":338,"close":338,"change":890,"percent_change":1143,"volume":1144,"transactions":9,"vwap":338},"2026-03-18",-1.48,6314800,{"date":1146,"open":360,"high":877,"low":380,"close":347,"change":436,"percent_change":437,"volume":1147,"transactions":9,"vwap":347},"2026-03-17",4465800,{"date":1149,"open":349,"high":358,"low":260,"close":868,"change":243,"percent_change":58,"volume":1150,"transactions":9,"vwap":868},"2026-03-16",5670600,{"date":1152,"open":380,"high":348,"low":269,"close":271,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":271},"2026-03-13",-0.12,-0.52,7618900,{"date":1157,"open":864,"high":405,"low":262,"close":260,"change":446,"percent_change":1158,"volume":1159,"transactions":9,"vwap":260},"2026-03-12",-2.01,7851900,{"date":1161,"open":987,"high":987,"low":445,"close":454,"change":712,"percent_change":595,"volume":1162,"transactions":9,"vwap":454},"2026-03-11",6616200,{"date":1164,"open":1165,"high":1166,"low":1012,"close":1013,"change":595,"percent_change":37,"volume":1167,"transactions":9,"vwap":1013},"2026-03-10",23.32,23.68,10340800,{"date":1169,"open":524,"high":859,"low":1114,"close":1170,"change":397,"percent_change":398,"volume":1171,"transactions":9,"vwap":1170},"2026-03-09",23.14,8210100,{"date":1173,"open":358,"high":1021,"low":380,"close":859,"change":419,"percent_change":420,"volume":1174,"transactions":9,"vwap":859},"2026-03-06",9437100,{"date":1176,"open":986,"high":987,"low":1121,"close":1177,"change":562,"percent_change":563,"volume":1178,"transactions":9,"vwap":1177},"2026-03-05",23.15,10713800,{"date":1180,"open":879,"high":888,"low":1085,"close":1013,"change":688,"percent_change":211,"volume":1181,"transactions":9,"vwap":1013},"2026-03-04",9212100,{"date":1183,"open":998,"high":895,"low":1184,"close":1051,"change":252,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1051},"2026-03-03",23.059999,-1.8,12104400,{"date":1188,"open":887,"high":1189,"low":887,"close":916,"change":351,"percent_change":428,"volume":1190,"transactions":9,"vwap":916},"2026-03-02",24.030001,6380500,{"date":1192,"open":1193,"high":1194,"low":925,"close":932,"change":1047,"percent_change":381,"volume":1195,"transactions":9,"vwap":932},"2026-02-27",24.09,24.27,5990700,{"date":1197,"open":1075,"high":1061,"low":985,"close":1061,"change":1198,"percent_change":712,"volume":1199,"transactions":9,"vwap":1061},"2026-02-26",0.01,5803900,{"date":1201,"open":977,"high":1061,"low":1202,"close":1203,"change":409,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-25",23.6,23.86,-0.38,4562100,{"date":1207,"open":997,"high":917,"low":997,"close":924,"change":595,"percent_change":1099,"volume":1208,"transactions":9,"vwap":924},"2026-02-24",3618800,{"date":1210,"open":918,"high":917,"low":909,"close":992,"change":419,"percent_change":263,"volume":1211,"transactions":9,"vwap":992},"2026-02-23",4912100,{"date":1213,"open":1045,"high":992,"low":578,"close":1214,"change":1138,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-20",23.76,0.76,7838900,{"date":1218,"open":1219,"high":895,"low":1220,"close":887,"change":419,"percent_change":263,"volume":1221,"transactions":9,"vwap":887},"2026-02-19",23.54,23.46,4025600,{"date":1223,"open":1036,"high":909,"low":1040,"close":1224,"change":1225,"percent_change":813,"volume":1226,"transactions":9,"vwap":1224},"2026-02-18",23.56,0.13,5204800,{"date":1228,"open":452,"high":887,"low":1028,"close":1045,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1045},"2026-02-17",0.28,1.21,5415100,{"date":1233,"open":361,"high":1006,"low":1184,"close":1177,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1177},"2026-02-13",-0.18,-0.77,4519900,{"date":1238,"open":911,"high":908,"low":1021,"close":1007,"change":446,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1007},"2026-02-12",-1.97,6457500,{"date":1242,"open":911,"high":1071,"low":1040,"close":1071,"change":1225,"percent_change":813,"volume":1243,"transactions":9,"vwap":1071},"2026-02-11",5048700,{"date":1245,"open":1202,"high":908,"low":1040,"close":908,"change":283,"percent_change":547,"volume":1246,"transactions":9,"vwap":908},"2026-02-10",2900300,{"date":1248,"open":1219,"high":992,"low":1219,"close":909,"change":371,"percent_change":470,"volume":1249,"transactions":9,"vwap":909},"2026-02-09",3044600,{"date":1251,"open":580,"high":1252,"low":445,"close":985,"change":727,"percent_change":1253,"volume":1254,"transactions":9,"vwap":985},"2026-02-06",23.66,1.29,8240800,{"date":1256,"open":1220,"high":889,"low":580,"close":1007,"change":437,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1007},"2026-02-05",-0.72,5220800,{"date":1260,"open":1055,"high":1055,"low":1013,"close":996,"change":1225,"percent_change":1261,"volume":1262,"transactions":9,"vwap":996},"2026-02-04",0.56,5786900,{"date":1264,"open":1165,"high":1220,"low":1014,"close":1265,"change":812,"percent_change":1080,"volume":1266,"transactions":9,"vwap":1265},"2026-02-03",23.37,6182700,{"date":1268,"open":859,"high":1269,"low":1170,"close":1012,"change":398,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1012},"2026-02-02",23.29,-0.56,4004500,{"date":1273,"open":1219,"high":979,"low":361,"close":986,"change":890,"percent_change":891,"volume":1274,"transactions":9,"vwap":986},"2026-01-30",5969200,{"date":1276,"open":1071,"high":1277,"low":453,"close":999,"change":595,"percent_change":635,"volume":1278,"transactions":9,"vwap":999},"2026-01-29",23.85,5828200,{"date":1280,"open":1036,"high":895,"low":1281,"close":910,"change":1229,"percent_change":1282,"volume":1283,"transactions":9,"vwap":910},"2026-01-28",23.41,1.2,4944700,{"date":1285,"open":1286,"high":580,"low":361,"close":1006,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1006},"2026-01-27",23.22,0.44,1.93,3568800,{"date":1291,"open":1292,"high":349,"low":1292,"close":468,"change":315,"percent_change":1293,"volume":1294,"transactions":9,"vwap":468},"2026-01-26",22.74,0.88,3045400,{"date":1296,"open":291,"high":850,"low":611,"close":322,"change":111,"percent_change":436,"volume":1297,"transactions":9,"vwap":322},"2026-01-23",2647400,{"date":1299,"open":339,"high":1300,"low":1301,"close":1301,"change":712,"percent_change":1138,"volume":1302,"transactions":9,"vwap":1301},"2026-01-22",22.73,22.64,3540900,{"date":1304,"open":290,"high":530,"low":282,"close":1305,"change":727,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-21",22.6,1.35,5358900,{"date":1309,"open":241,"high":486,"low":197,"close":197,"change":340,"percent_change":1310,"volume":1311,"transactions":9,"vwap":197},"2026-01-20",-1.06,3013500,{"date":1313,"open":1314,"high":322,"low":1108,"close":249,"change":351,"percent_change":1315,"volume":1316,"transactions":9,"vwap":249},"2026-01-16",22.62,-1.18,3842400,{"date":1318,"open":1114,"high":262,"low":240,"close":368,"change":1047,"percent_change":1319,"volume":1320,"transactions":9,"vwap":368},"2026-01-15",1.51,4031300,{"date":1322,"open":217,"high":486,"low":281,"close":242,"change":1076,"percent_change":272,"volume":1323,"transactions":9,"vwap":242},"2026-01-14",4370800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":217,"change":398,"percent_change":947,"volume":1328,"transactions":9,"vwap":217},"2026-01-13",22.46,22.24,4698900,{"date":1330,"open":196,"high":239,"low":1331,"close":239,"change":1041,"percent_change":1332,"volume":1333,"transactions":9,"vwap":239},"2026-01-12",22.23,0.94,3508200,{"date":1335,"open":231,"high":1336,"low":633,"close":1132,"change":713,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1132},"2026-01-09",22.35,0.86,2551400,{"date":1340,"open":1341,"high":186,"low":811,"close":810,"change":1076,"percent_change":141,"volume":1342,"transactions":9,"vwap":810},"2026-01-08",21.97,2265700,{"date":1344,"open":199,"high":20,"low":1345,"close":1346,"change":1234,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-07",22.02,22.059999,-0.81,2566100,{"date":1350,"open":186,"high":196,"low":186,"close":1327,"change":121,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1327},"2026-01-06",1.14,6106900,{"date":1354,"open":831,"high":656,"low":677,"close":656,"change":812,"percent_change":813,"volume":1355,"transactions":9,"vwap":656},"2026-01-05",3925900,{"date":1357,"open":843,"high":1358,"low":830,"close":805,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":805},"2026-01-02",21.89,0.62,2.92,3568000,{"date":1363,"open":788,"high":778,"low":708,"close":702,"change":784,"percent_change":1364,"volume":1365,"transactions":9,"vwap":702},"2025-12-31",-1.3,1535000,{"date":1367,"open":684,"high":1368,"low":1369,"close":1368,"change":1076,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-30",21.53,21.46,0.33,1804000,{"date":1373,"open":684,"high":1368,"low":695,"close":1369,"change":1116,"percent_change":1374,"volume":948,"transactions":9,"vwap":1369},"2025-12-29",-2.05,{"date":1376,"open":839,"high":811,"low":844,"close":648,"change":487,"percent_change":1377,"volume":1378,"transactions":9,"vwap":648},"2025-12-26",0.46,1224200,{"date":1380,"open":831,"high":1381,"low":831,"close":796,"change":487,"percent_change":1377,"volume":1382,"transactions":9,"vwap":796},"2025-12-24",21.83,1241200,{"date":1384,"open":1385,"high":843,"low":694,"close":830,"change":1076,"percent_change":141,"volume":1386,"transactions":9,"vwap":830},"2025-12-23",21.6,2242900,{"date":1388,"open":833,"high":1389,"low":1390,"close":1391,"change":768,"percent_change":740,"volume":1392,"transactions":9,"vwap":1391},"2025-12-22",21.65,21.55,21.64,1288100,{"date":1394,"open":1390,"high":677,"low":1390,"close":1395,"change":595,"percent_change":1139,"volume":1396,"transactions":9,"vwap":1395},"2025-12-19",21.61,2136400,{"date":1398,"open":783,"high":1399,"low":1400,"close":1401,"change":678,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-18",21.51,21.35,21.44,1.76,2611600,{"date":1405,"open":726,"high":725,"low":739,"close":719,"change":283,"percent_change":1406,"volume":1407,"transactions":9,"vwap":719},"2025-12-17",-0.33,2356100,{"date":1409,"open":1410,"high":766,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-16",21.17,21.040001,21.14,-0.88,-4,4566800,{"date":1417,"open":199,"high":20,"low":656,"close":1345,"change":221,"percent_change":1095,"volume":1418,"transactions":9,"vwap":1345},"2025-12-15",2049200,{"date":1420,"open":1421,"high":810,"low":844,"close":805,"change":436,"percent_change":1234,"volume":1422,"transactions":9,"vwap":805},"2025-12-12",22.07,2581700,{"date":1424,"open":844,"high":664,"low":1425,"close":648,"change":420,"percent_change":667,"volume":1426,"transactions":9,"vwap":648},"2025-12-11",21.77,2688000,{"date":1428,"open":1429,"high":819,"low":1430,"close":844,"change":1225,"percent_change":1431,"volume":1432,"transactions":9,"vwap":844},"2025-12-10",21.68,21.66,0.6,3085900,{"date":1434,"open":1389,"high":843,"low":1385,"close":18,"change":398,"percent_change":1435,"volume":1436,"transactions":9,"vwap":18},"2025-12-09",-0.6,1779000,{"date":1438,"open":1439,"high":805,"low":831,"close":844,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":844},"2025-12-08",21.86,-0.23,-1.04,1352600,{"date":1444,"open":198,"high":810,"low":1345,"close":1445,"change":397,"percent_change":540,"volume":1446,"transactions":9,"vwap":1445},"2025-12-05",22.049999,1453500,{"date":1448,"open":199,"high":186,"low":1346,"close":666,"change":748,"percent_change":1066,"volume":1449,"transactions":9,"vwap":666},"2025-12-04",1492700,{"date":1451,"open":199,"high":228,"low":1452,"close":1331,"change":189,"percent_change":190,"volume":1453,"transactions":9,"vwap":1331},"2025-12-03",22.1,2296900,{"date":1455,"open":231,"high":231,"low":1452,"close":1456,"change":1457,"percent_change":389,"volume":1458,"transactions":9,"vwap":1456},"2025-12-02",22.18,-0.08,2048900,{"date":1460,"open":1331,"high":1132,"low":1461,"close":231,"change":419,"percent_change":420,"volume":1462,"transactions":9,"vwap":231},"2025-12-01",22.21,1933400,{"date":1464,"open":1456,"high":228,"low":20,"close":1327,"change":263,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1327},"2025-11-28",0.36,1071800,{"date":1468,"open":198,"high":641,"low":656,"close":20,"change":1198,"percent_change":189,"volume":1469,"transactions":9,"vwap":20},"2025-11-26",2349800,{"date":1471,"open":803,"high":1461,"low":809,"close":1472,"change":419,"percent_change":420,"volume":1473,"transactions":9,"vwap":1472},"2025-11-25",22.15,2298200,{"date":1475,"open":1476,"high":186,"low":1476,"close":810,"change":1024,"percent_change":1477,"volume":1478,"transactions":9,"vwap":810},"2025-11-24",21.98,1.98,1513700,{"date":1480,"open":1390,"high":796,"low":1399,"close":797,"change":106,"percent_change":1229,"volume":1481,"transactions":9,"vwap":797},"2025-11-21",3296700,{"date":1483,"open":810,"high":1472,"low":1395,"close":1391,"change":308,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1391},"2025-11-20",-1.14,3721700,{"date":1487,"open":1488,"high":1445,"low":839,"close":1358,"change":210,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1358},"2025-11-19",22.01,-0.86,2652500,{"date":1492,"open":199,"high":230,"low":1346,"close":666,"change":784,"percent_change":1493,"volume":1494,"transactions":9,"vwap":666},"2025-11-18",-1.25,3211800,{"date":1496,"open":282,"high":291,"low":1104,"close":1497,"change":1498,"percent_change":1185,"volume":1499,"transactions":9,"vwap":1497},"2025-11-17",22.36,-0.41,3189300,{"date":1501,"open":1114,"high":1115,"low":1114,"close":531,"change":1153,"percent_change":1154,"volume":1502,"transactions":9,"vwap":531},"2025-11-14",3349600,{"date":1504,"open":858,"high":858,"low":531,"close":873,"change":308,"percent_change":71,"volume":1505,"transactions":9,"vwap":873},"2025-11-13",3610700,{"date":1507,"open":858,"high":1170,"low":1085,"close":1170,"change":141,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1170},"2025-11-12",1.4,2608700,{"date":1511,"open":1300,"high":262,"low":269,"close":602,"change":293,"percent_change":1512,"volume":1513,"transactions":9,"vwap":602},"2025-11-11",1.06,2842900,{"date":1515,"open":503,"high":1314,"low":241,"close":514,"change":727,"percent_change":1306,"volume":1516,"transactions":9,"vwap":514},"2025-11-10",2512500,{"date":1518,"open":641,"high":1132,"low":1445,"close":300,"change":263,"percent_change":1465,"volume":1519,"transactions":9,"vwap":300},"2025-11-07",2659800,{"date":1521,"open":228,"high":219,"low":1456,"close":633,"change":371,"percent_change":820,"volume":1522,"transactions":9,"vwap":633},"2025-11-06",3101300,{"date":1524,"open":664,"high":199,"low":1525,"close":198,"change":190,"percent_change":1526,"volume":1527,"transactions":9,"vwap":198},"2025-11-05",21.9,1.05,2002900,{"date":1529,"open":1525,"high":656,"low":839,"close":1439,"change":540,"percent_change":799,"volume":1530,"transactions":9,"vwap":1439},"2025-11-04",2323600,{"date":1532,"open":656,"high":1488,"low":819,"close":809,"change":1377,"percent_change":1533,"volume":1534,"transactions":9,"vwap":809},"2025-11-03",2.14,2077300,{"date":1536,"open":19,"high":825,"low":1537,"close":694,"change":487,"percent_change":470,"volume":1538,"transactions":9,"vwap":694},"2025-10-31",21.41,2248500,{"date":1540,"open":1541,"high":1399,"low":1542,"close":1401,"change":201,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1401},"2025-10-30",21.45,21.4,-2.28,2760400,{"date":1546,"open":1341,"high":1445,"low":1358,"close":1547,"change":106,"percent_change":243,"volume":1548,"transactions":9,"vwap":1547},"2025-10-29",21.94,2228900,{"date":1550,"open":1425,"high":1551,"low":1429,"close":819,"change":1008,"percent_change":1282,"volume":1552,"transactions":9,"vwap":819},"2025-10-28",21.93,3568300,{"date":1554,"open":1395,"high":1430,"low":17,"close":1555,"change":1041,"percent_change":534,"volume":1556,"transactions":9,"vwap":1555},"2025-10-27",21.62,3248900,{"date":1558,"open":1542,"high":1559,"low":1542,"close":1537,"change":713,"percent_change":65,"volume":1560,"transactions":9,"vwap":1537},"2025-10-24",21.47,2592700,{"date":1562,"open":701,"high":788,"low":701,"close":717,"change":713,"percent_change":65,"volume":1563,"transactions":9,"vwap":717},"2025-10-23",1836500,{"date":1565,"open":745,"high":711,"low":1566,"close":710,"change":784,"percent_change":1567,"volume":1568,"transactions":9,"vwap":710},"2025-10-22",20.89,-1.31,3800900,{"date":1570,"open":783,"high":783,"low":726,"close":788,"change":200,"percent_change":1133,"volume":1571,"transactions":9,"vwap":788},"2025-10-21",2485700,{"date":1573,"open":726,"high":19,"low":726,"close":695,"change":190,"percent_change":1574,"volume":1575,"transactions":9,"vwap":695},"2025-10-20",1.09,4200000,{"date":1577,"open":1578,"high":704,"low":1578,"close":709,"change":315,"percent_change":1033,"volume":1579,"transactions":9,"vwap":709},"2025-10-17",20.9,4839000,{"date":1581,"open":1582,"high":739,"low":747,"close":753,"change":619,"percent_change":446,"volume":1583,"transactions":9,"vwap":753},"2025-10-16",20.97,4351100,{"date":1585,"open":711,"high":709,"low":734,"close":758,"change":768,"percent_change":740,"volume":1586,"transactions":9,"vwap":758},"2025-10-15",4542100,{"date":1588,"open":1589,"high":1412,"low":746,"close":739,"change":436,"percent_change":210,"volume":1590,"transactions":9,"vwap":739},"2025-10-14",20.79,5539800,{"date":1592,"open":709,"high":717,"low":758,"close":703,"change":1287,"percent_change":1593,"volume":1594,"transactions":9,"vwap":703},"2025-10-13",2.13,5680000,{"date":1596,"open":1555,"high":1597,"low":25,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-10",21.63,20.66,-0.9,-4.17,11106600,{"date":1603,"open":796,"high":796,"low":818,"close":817,"change":419,"percent_change":420,"volume":1604,"transactions":9,"vwap":817},"2025-10-09",4207700,{"date":1606,"open":1541,"high":694,"low":1537,"close":694,"change":1225,"percent_change":1607,"volume":1608,"transactions":9,"vwap":694},"2025-10-08",0.61,2684300,{"date":1610,"open":694,"high":833,"low":1542,"close":1537,"change":398,"percent_change":1435,"volume":1611,"transactions":9,"vwap":1537},"2025-10-07",3050200,{"date":1613,"open":1399,"high":833,"low":1614,"close":694,"change":408,"percent_change":409,"volume":1615,"transactions":9,"vwap":694},"2025-10-06",21.48,2448700,{"date":1617,"open":1368,"high":825,"low":1559,"close":817,"change":436,"percent_change":210,"volume":1618,"transactions":9,"vwap":817},"2025-10-03",1947400,{"date":1620,"open":1425,"high":1425,"low":825,"close":1385,"change":283,"percent_change":515,"volume":1621,"transactions":9,"vwap":1385},"2025-10-02",3232500,{"date":1623,"open":19,"high":677,"low":19,"close":677,"change":812,"percent_change":1261,"volume":1624,"transactions":9,"vwap":677},"2025-10-01",3301900,{"date":1626,"open":19,"high":17,"low":1614,"close":1390,"change":189,"percent_change":190,"volume":1627,"transactions":9,"vwap":1390},"2025-09-30",3067200,{"date":1629,"open":694,"high":825,"low":684,"close":684,"change":1000,"percent_change":1630,"volume":1631,"transactions":9,"vwap":684},"2025-09-29",1.85,2676000,{"date":1633,"open":703,"high":724,"low":710,"close":711,"change":371,"percent_change":1080,"volume":1634,"transactions":9,"vwap":711},"2025-09-26",2417000,{"date":1636,"open":1411,"high":711,"low":1637,"close":1638,"change":1457,"percent_change":1204,"volume":1639,"transactions":9,"vwap":1638},"2025-09-25",20.98,21,2359200,{"date":1641,"open":711,"high":1412,"low":719,"close":1642,"change":619,"percent_change":446,"volume":1643,"transactions":9,"vwap":1642},"2025-09-24",21.08,2842400,{"date":1645,"open":704,"high":702,"low":732,"close":708,"change":688,"percent_change":572,"volume":1646,"transactions":9,"vwap":708},"2025-09-23",2697200,{"date":1648,"open":1542,"high":1542,"low":832,"close":783,"change":409,"percent_change":1649,"volume":1650,"transactions":9,"vwap":783},"2025-09-22",-0.42,2455000,{"date":1652,"open":1390,"high":825,"low":1559,"close":1559,"change":1153,"percent_change":1270,"volume":1653,"transactions":9,"vwap":1559},"2025-09-19",4028800,{"date":1655,"open":1390,"high":833,"low":1614,"close":833,"change":232,"percent_change":1656,"volume":1657,"transactions":9,"vwap":833},"2025-09-18",-0.96,3429600,{"date":1659,"open":805,"high":1525,"low":677,"close":1660,"change":106,"percent_change":1229,"volume":1661,"transactions":9,"vwap":1660},"2025-09-17",21.8,6776100,{"date":1663,"open":844,"high":844,"low":797,"close":831,"change":340,"percent_change":1056,"volume":1664,"transactions":9,"vwap":831},"2025-09-16",4640500,{"date":1666,"open":1445,"high":1445,"low":811,"close":1476,"change":106,"percent_change":243,"volume":1667,"transactions":9,"vwap":1476},"2025-09-15",2516700,{"date":1669,"open":809,"high":809,"low":1358,"close":811,"change":1153,"percent_change":1670,"volume":1671,"transactions":9,"vwap":811},"2025-09-12",-0.54,3094800,{"date":1673,"open":805,"high":1445,"low":839,"close":1674,"change":146,"percent_change":581,"volume":1675,"transactions":9,"vwap":1674},"2025-09-11",22.040001,2919600,{"date":1677,"open":1678,"high":1678,"low":1389,"close":1430,"change":487,"percent_change":1377,"volume":1679,"transactions":9,"vwap":1430},"2025-09-10",21.78,2561700,{"date":1681,"open":1390,"high":825,"low":1399,"close":817,"change":634,"percent_change":596,"volume":1682,"transactions":9,"vwap":817},"2025-09-09",2529200,{"date":1684,"open":789,"high":1542,"low":702,"close":1542,"change":324,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1542},"2025-09-08",1.04,2398800,{"date":1688,"open":704,"high":762,"low":719,"close":708,"change":1138,"percent_change":1337,"volume":1689,"transactions":9,"vwap":708},"2025-09-05",4037700,{"date":1691,"open":1637,"high":710,"low":1566,"close":1638,"change":540,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1638},"2025-09-04",-0.66,3019600,{"date":1695,"open":767,"high":724,"low":1411,"close":1412,"change":748,"percent_change":845,"volume":1696,"transactions":9,"vwap":1412},"2025-09-03",2888500,{"date":1698,"open":711,"high":832,"low":719,"close":1699,"change":1225,"percent_change":1607,"volume":1700,"transactions":9,"vwap":1699},"2025-09-02",21.29,4123900,{"date":1702,"open":832,"high":832,"low":724,"close":732,"change":540,"percent_change":1692,"volume":1703,"transactions":9,"vwap":732},"2025-08-29",4346300,{"date":1705,"open":1706,"high":832,"low":709,"close":687,"change":420,"percent_change":1707,"volume":1708,"transactions":9,"vwap":687},"2025-08-28",21.26,0.42,2003300,{"date":1710,"open":708,"high":704,"low":711,"close":704,"change":308,"percent_change":352,"volume":1711,"transactions":9,"vwap":704},"2025-08-27",2590200,{"date":1713,"open":1369,"high":684,"low":1537,"close":1369,"change":588,"percent_change":1440,"volume":1714,"transactions":9,"vwap":1369},"2025-08-26",2583300,{"date":1716,"open":1614,"high":1385,"low":1614,"close":1399,"change":768,"percent_change":740,"volume":1717,"transactions":9,"vwap":1399},"2025-08-25",2454500,{"date":1719,"open":704,"high":684,"low":709,"close":1614,"change":272,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1614},"2025-08-22",1.46,3935500,{"date":1723,"open":709,"high":762,"low":1410,"close":1410,"change":419,"percent_change":420,"volume":1724,"transactions":9,"vwap":1410},"2025-08-21",3810900,{"date":1726,"open":724,"high":1410,"low":739,"close":724,"change":106,"percent_change":1229,"volume":1727,"transactions":9,"vwap":724},"2025-08-20",4164300,{"date":1729,"open":724,"high":724,"low":718,"close":758,"change":555,"percent_change":555,"volume":1730,"transactions":9,"vwap":758},"2025-08-19",4408700,{"date":1732,"open":711,"high":1412,"low":1411,"close":758,"change":619,"percent_change":446,"volume":1733,"transactions":9,"vwap":758},"2025-08-18",2517200,{"date":1735,"open":1400,"high":1400,"low":732,"close":709,"change":210,"percent_change":1736,"volume":1737,"transactions":9,"vwap":709},"2025-08-15",-0.89,2800000,{"date":1739,"open":783,"high":1401,"low":687,"close":783,"change":1234,"percent_change":1740,"volume":1741,"transactions":9,"vwap":783},"2025-08-14",-0.83,2607100,{"date":1743,"open":1368,"high":1555,"low":1368,"close":817,"change":678,"percent_change":581,"volume":1744,"transactions":9,"vwap":817},"2025-08-13",4119500,{"date":1746,"open":1642,"high":762,"low":710,"close":709,"change":315,"percent_change":1033,"volume":1747,"transactions":9,"vwap":709},"2025-08-12",4610200,{"date":1749,"open":719,"high":701,"low":1750,"close":753,"change":479,"percent_change":547,"volume":1751,"transactions":9,"vwap":753},"2025-08-11",20.95,2748500,{"date":1753,"open":1754,"high":1755,"low":734,"close":1755,"change":111,"percent_change":588,"volume":1756,"transactions":9,"vwap":1755},"2025-08-08",20.96,21.049999,1885600,{"date":1758,"open":719,"high":711,"low":753,"close":739,"change":293,"percent_change":981,"volume":1759,"transactions":9,"vwap":739},"2025-08-07",2815600,{"date":1761,"open":1762,"high":757,"low":1763,"close":744,"change":111,"percent_change":588,"volume":1764,"transactions":9,"vwap":744},"2025-08-06",20.8,20.73,3277700,{"date":1766,"open":1767,"high":757,"low":746,"close":1767,"change":595,"percent_change":1768,"volume":1481,"transactions":9,"vwap":1767},"2025-08-05",20.83,0.82,{"date":1770,"open":1771,"high":1598,"low":1772,"close":1598,"change":1370,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1598},"2025-08-04",20.61,20.54,1.62,3427900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":919,"percent_change":791,"volume":1781,"transactions":9,"vwap":1780},"2025-08-01",20.39,20.41,20.3,20.33,5889300,{"date":1783,"open":1784,"high":1785,"low":1771,"close":1786,"change":340,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-07-31",20.69,20.74,20.7,-1.15,5862500,{"date":1790,"open":1637,"high":1411,"low":1791,"close":1792,"change":308,"percent_change":1315,"volume":1793,"transactions":9,"vwap":1792},"2025-07-30",20.87,20.94,5877400,{"date":1795,"open":725,"high":725,"low":732,"close":709,"change":812,"percent_change":1796,"volume":1797,"transactions":9,"vwap":709},"2025-07-29",0.57,4227300,{"date":1799,"open":1412,"high":1410,"low":1755,"close":719,"change":1229,"percent_change":1306,"volume":1800,"transactions":9,"vwap":719},"2025-07-28",3691900,{"date":1802,"open":1803,"high":1589,"low":1804,"close":1589,"change":409,"percent_change":252,"volume":1805,"transactions":9,"vwap":1589},"2025-07-25",20.72,20.68,3375200,{"date":1807,"open":747,"high":734,"low":738,"close":1808,"change":1076,"percent_change":1047,"volume":1809,"transactions":9,"vwap":1808},"2025-07-24",20.88,2960500,{"date":1811,"open":746,"high":744,"low":1785,"close":733,"change":712,"percent_change":713,"volume":1812,"transactions":9,"vwap":733},"2025-07-23",5476400,{"date":1814,"open":1815,"high":1589,"low":1772,"close":1816,"change":727,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-07-22",20.58,20.77,1.47,6156900,{"date":1820,"open":1821,"high":1822,"low":1778,"close":1823,"change":634,"percent_change":1139,"volume":1824,"transactions":9,"vwap":1823},"2025-07-21",20.46,20.51,20.47,2654300,{"date":1826,"open":1827,"high":1821,"low":1828,"close":1828,"change":189,"percent_change":121,"volume":1829,"transactions":9,"vwap":1828},"2025-07-18",20.36,20.31,4023500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":371,"percent_change":813,"volume":1836,"transactions":9,"vwap":1835},"2025-07-17",20.09,20.27,20.059999,20.26,2819500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":106,"percent_change":727,"volume":1843,"transactions":9,"vwap":1842},"2025-07-16",20.11,20.16,20.049999,20.15,4095600,{"date":1845,"open":1846,"high":1833,"low":1832,"close":1832,"change":408,"percent_change":619,"volume":1847,"transactions":9,"vwap":1832},"2025-07-15",20.24,4339700,{"date":1849,"open":1841,"high":1850,"low":1851,"close":1839,"change":419,"percent_change":487,"volume":1852,"transactions":9,"vwap":1839},"2025-07-14",20.13,20.01,2914200,{"date":1854,"open":1855,"high":1856,"low":1832,"close":1832,"change":221,"percent_change":596,"volume":1857,"transactions":9,"vwap":1832},"2025-07-11",20.14,20.18,3549400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1198,"percent_change":189,"volume":1863,"transactions":9,"vwap":1861},"2025-07-10",19.9,19.94,19.79,4389500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":419,"percent_change":487,"volume":1869,"transactions":9,"vwap":1867},"2025-07-09",19.89,19.93,19.82,2904700,{"date":1871,"open":1872,"high":1867,"low":1873,"close":1874,"change":420,"percent_change":488,"volume":1875,"transactions":9,"vwap":1874},"2025-07-08",19.87,19.81,19.91,2864900,{"date":1877,"open":1872,"high":1861,"low":1878,"close":1868,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1868},"2025-07-07",19.77,-0.35,-1.74,3984300,{"date":1883,"open":1840,"high":1846,"low":1840,"close":1884,"change":106,"percent_change":727,"volume":1885,"transactions":9,"vwap":1884},"2025-07-03",20.17,1763000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1839,"change":315,"percent_change":44,"volume":1891,"transactions":9,"vwap":1839},"2025-07-02",20.08,20.12,20.02,2228500,{"date":1893,"open":1874,"high":1894,"low":1895,"close":1874,"change":189,"percent_change":121,"volume":1896,"transactions":9,"vwap":1874},"2025-07-01",19.97,19.85,3440900,{"date":1898,"open":1868,"high":1899,"low":1878,"close":1900,"change":588,"percent_change":308,"volume":1901,"transactions":9,"vwap":1900},"2025-06-30",19.88,19.86,2379200,{"date":1903,"open":1867,"high":1904,"low":1900,"close":1874,"change":111,"percent_change":588,"volume":1905,"transactions":9,"vwap":1874},"2025-06-27",19.95,2401100,{"date":1907,"open":1851,"high":1890,"low":1874,"close":1908,"change":540,"percent_change":845,"volume":1909,"transactions":9,"vwap":1908},"2025-06-26",19.92,3207200,{"date":1911,"open":1841,"high":1834,"low":1912,"close":1834,"change":634,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1834},"2025-06-25",19.98,0.8,3232700,{"date":1916,"open":1917,"high":1860,"low":1918,"close":1860,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1860},"2025-06-24",19.74,19.72,0.53,2.74,3034600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":678,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-06-23",19.27,19.39,19.24,19.37,1.95,3101800,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":330,"percent_change":1484,"volume":1934,"transactions":9,"vwap":1933},"2025-06-20",19.16,19,5535900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":437,"percent_change":1413,"volume":1941,"transactions":9,"vwap":1940},"2025-06-18",19.26,19.3,19.18,19.22,5160000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1925,"change":330,"percent_change":428,"volume":1947,"transactions":9,"vwap":1925},"2025-06-17",19.52,19.53,19.36,2350900,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":540,"percent_change":749,"volume":1953,"transactions":9,"vwap":1952},"2025-06-16",19.49,19.66,19.61,3116300,{"date":1955,"open":1868,"high":1900,"low":1956,"close":1957,"change":1234,"percent_change":1599,"volume":1958,"transactions":9,"vwap":1957},"2025-06-13",19.73,19.75,2670800,{"date":1960,"open":1895,"high":1861,"low":1895,"close":1867,"change":397,"percent_change":748,"volume":1961,"transactions":9,"vwap":1867},"2025-06-12",3141500,{"date":1963,"open":1904,"high":1964,"low":1908,"close":1965,"change":263,"percent_change":126,"volume":1966,"transactions":9,"vwap":1965},"2025-06-11",20,19.96,3201400,{"date":1968,"open":1866,"high":1867,"low":1862,"close":1899,"change":740,"percent_change":1099,"volume":1969,"transactions":9,"vwap":1899},"2025-06-10",2769700,{"date":1971,"open":1951,"high":1878,"low":1972,"close":1917,"change":713,"percent_change":904,"volume":1973,"transactions":9,"vwap":1917},"2025-06-09",19.64,2767300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1076,"percent_change":1465,"volume":1980,"transactions":9,"vwap":1979},"2025-06-06",19.47,19.56,19.42,19.55,2284100,{"date":1982,"open":1945,"high":1983,"low":1984,"close":1985,"change":189,"percent_change":1008,"volume":1986,"transactions":9,"vwap":1985},"2025-06-05",19.6,19.44,19.48,3822000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":189,"percent_change":1008,"volume":1992,"transactions":9,"vwap":1990},"2025-06-04",19.32,19.43,19.31,3479000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":315,"percent_change":1685,"volume":1998,"transactions":9,"vwap":1996},"2025-06-03",19.35,19.38,19.29,2404900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1939,"change":293,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1939},"2025-06-02",19.1,19.2,19.08,1.27,3930500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":619,"percent_change":933,"volume":2011,"transactions":9,"vwap":2010},"2025-05-30",19.049999,18.92,18.94,2641800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":324,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-05-29",19.059999,19.07,18.97,19.040001,1.17,3588900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2022,"change":1153,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2022},"2025-05-28",18.82,18.85,18.79,-0.63,2070500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2010,"change":595,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2010},"2025-05-27",18.93,18.95,18.88,0.91,2058400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":111,"percent_change":588,"volume":2040,"transactions":9,"vwap":2039},"2025-05-23",18.73,18.81,18.69,18.77,2443200,{"date":2042,"open":2043,"high":2023,"low":2039,"close":2044,"change":436,"percent_change":232,"volume":2045,"transactions":9,"vwap":2044},"2025-05-22",18.84,18.78,3609900,{"date":2047,"open":2048,"high":2014,"low":2022,"close":2022,"change":688,"percent_change":341,"volume":2049,"transactions":9,"vwap":2022},"2025-05-21",19.02,5000300,{"date":2051,"open":1933,"high":2017,"low":2016,"close":2048,"change":371,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2048},"2025-05-20",0.58,2886100,{"date":2055,"open":2037,"high":2056,"low":2024,"close":2056,"change":1076,"percent_change":678,"volume":2057,"transactions":9,"vwap":2056},"2025-05-19",18.91,2317500,{"date":2059,"open":2044,"high":2060,"low":2039,"close":2043,"change":712,"percent_change":1041,"volume":2061,"transactions":9,"vwap":2043},"2025-05-16",18.87,2085900,{"date":2063,"open":2039,"high":2043,"low":2036,"close":2064,"change":619,"percent_change":933,"volume":2065,"transactions":9,"vwap":2064},"2025-05-15",18.8,2029000,{"date":2067,"open":2009,"high":2030,"low":2068,"close":2069,"change":324,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-05-14",18.86,18.9,1.18,3571500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":397,"percent_change":562,"volume":2078,"transactions":9,"vwap":2077},"2025-05-13",18.66,18.72,18.57,18.68,2899500,{"date":2080,"open":2036,"high":2044,"low":2081,"close":2082,"change":1465,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-05-12",18.67,18.71,1.96,2403900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":812,"percent_change":136,"volume":2090,"transactions":9,"vwap":2089},"2025-05-09",18.47,18.5,18.35,1930100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":283,"percent_change":1204,"volume":2097,"transactions":9,"vwap":2096},"2025-05-08",18.27,18.32,18.16,18.23,3159800,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":420,"percent_change":51,"volume":2103,"transactions":9,"vwap":2102},"2025-05-07",18.26,18.33,18.3,3216600,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":126,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-06",18.13,18.29,18.21,2.25,4140600,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1198,"percent_change":106,"volume":2116,"transactions":9,"vwap":2115},"2025-05-05",17.76,17.88,17.81,1752800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1370,"percent_change":668,"volume":2123,"transactions":9,"vwap":2122},"2025-05-02",17.85,17.87,17.73,17.8,2766600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":588,"percent_change":547,"volume":2129,"transactions":9,"vwap":2128},"2025-05-01",17.55,17.56,17.47,1406800,{"date":2131,"open":2132,"high":2127,"low":2133,"close":2134,"change":1465,"percent_change":471,"volume":2135,"transactions":9,"vwap":2134},"2025-04-30",17.42,17.34,17.52,3442700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":768,"percent_change":1138,"volume":2141,"transactions":9,"vwap":2139},"2025-04-29",17.11,17.16,17.09,1305400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":588,"percent_change":547,"volume":2147,"transactions":9,"vwap":2145},"2025-04-28",17.07,17.13,17.040001,1704100,{"date":2149,"open":2150,"high":2151,"low":2144,"close":2151,"change":1198,"percent_change":106,"volume":2152,"transactions":9,"vwap":2151},"2025-04-25",17.12,17.18,2638400,{"date":2154,"open":2155,"high":2151,"low":2156,"close":2157,"change":420,"percent_change":1919,"volume":2158,"transactions":9,"vwap":2157},"2025-04-24",17.1,17.049999,17.17,2431700,{"date":2160,"open":2139,"high":2161,"low":2156,"close":2162,"change":324,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-04-23",17.25,17.08,1.3,2385100,{"date":179,"open":2166,"high":2167,"low":175,"close":2168,"change":812,"percent_change":635,"volume":2169,"transactions":9,"vwap":2168},16.74,16.91,16.86,3030500]