[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWM":3,"homepage-market-summary":29,"stock-historical-EWM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWM","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 Malaysia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2264,1.143672,"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},27.06,27.13,26.97,26.89,0.17,0.63,130728.981647,30.64,25.32,305129.226310996,32.7,7685,{"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},22.89,277819,101403906.577749,18.11,"2025-04-22",[181,184,193,204,215,226,235,245,254,265,274,284,294,303,314,324,332,341,350,360,369,380,389,397,405,416,426,436,446,455,466,477,486,493,501,507,515,523,529,534,541,548,554,563,570,577,584,593,600,609,617,626,632,638,647,654,660,670,678,686,694,701,707,714,717,724,730,737,744,751,759,764,770,776,780,785,789,793,797,802,805,811,815,819,824,831,835,842,848,852,860,867,872,879,887,893,900,907,915,920,927,934,939,945,951,958,963,970,976,981,986,990,996,1000,1006,1011,1016,1021,1026,1030,1036,1042,1046,1049,1057,1062,1066,1071,1077,1082,1086,1090,1096,1100,1106,1114,1119,1124,1128,1132,1137,1141,1145,1149,1154,1158,1161,1165,1170,1173,1178,1183,1188,1194,1201,1205,1211,1217,1222,1227,1232,1236,1243,1247,1252,1255,1259,1262,1266,1270,1273,1277,1282,1290,1294,1297,1301,1304,1307,1310,1313,1316,1319,1323,1327,1330,1335,1339,1343,1348,1352,1356,1359,1362,1366,1370,1373,1379,1384,1390,1396,1400,1405,1408,1415,1421,1428,1433,1439,1444,1448,1452,1458,1462,1468,1473,1478,1486,1490,1496,1503,1508,1512,1516,1522,1526,1531,1535,1541,1548,1552,1558,1565,1569,1572,1576,1582,1589,1596,1603,1608,1613,1618,1624,1627,1631,1637,1640,1643,1646,1650,1654,1657,1662,1666,1670,1676,1683,1688,1691,1695,1701,1707,1711,1714,1719,1723,1729,1735,1739,1745,1750,1755,1761,1766,1771,1775,1779,1784,1788,1792,1796,1801,1805,1809,1815,1819,1823,1830,1836,1841,1849,1855,1862,1868,1874,1881,1887,1893,1897,1904,1909,1913,1918,1924,1929,1935,1940,1944,1949,1953,1957,1962,1965,1971,1975,1980,1984,1986,1989,1992,1996,2002,2009,2015,2021,2025,2031,2036,2040,2044,2048,2052,2056,2061,2065,2068,2072,2078,2081,2084,2086,2091,2095,2100,2104,2110,2113,2116,2120,2126,2130,2133,2137,2142,2146,2151,2155,2158,2162,2167,2172,2179,2185,2191],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3770,27.037,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.11,26.835,-0.49,-1.79,198405.68497,1953,26.9028,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.36,27.43,27.33,27.38,0.13,0.48,165257.156448,1299,27.3675,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",27.37,27.39,27.21,27.25,-0.42,-1.52,118214.479382,1079,27.2816,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.73,27.75,27.61,27.67,-0.16,-0.57,111447.230345,1426,27.6817,{"date":227,"open":228,"high":229,"low":230,"close":228,"change":231,"percent_change":141,"volume":232,"transactions":233,"vwap":234},"2026-09-25",27.83,27.84,27.72,0.09,186532.254825,1045,27.7657,{"date":236,"open":237,"high":218,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",27.69,27.64,27.74,0.1,0.36,83000.124231,573,27.6848,{"date":246,"open":218,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",27.76,27.6,-0.36,-1.29,205971.934677,2063,27.6626,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.94,28.045,27.93,28,0.34,1.23,77908.654001,892,27.9841,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":241,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",27.5,27.675,27.66,1.32,244266.573616,2460,27.6001,{"date":275,"open":207,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",27.41,27.275,27.3,-0.19,-0.69,190109.558592,2016,27.3178,{"date":285,"open":286,"high":267,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",27.45,27.345,27.49,0.03,0.11,586035.17544,2131,27.4703,{"date":295,"open":248,"high":296,"low":207,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",27.645,27.46,-0.09,-0.33,117391.040053,1357,27.5257,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",27.62,27.625,27.53,27.55,-0.29,-1.04,83329.42802,898,27.5684,{"date":315,"open":316,"high":317,"low":318,"close":229,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",27.89,27.9,27.785,0.08,0.29,131428.737949,1460,27.8424,{"date":325,"open":228,"high":228,"low":326,"close":247,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",27.71,-0.14,-0.5,202071.212499,1434,27.7528,{"date":333,"open":334,"high":334,"low":335,"close":317,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27.97,27.825,-0.11,-0.39,88164.445398,967,27.8957,{"date":342,"open":343,"high":344,"low":259,"close":345,"change":346,"percent_change":249,"volume":347,"transactions":348,"vwap":349},"2026-09-09",28.04,28.07,28.01,-0.1,46401.846288,670,28.0213,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":327,"volume":357,"transactions":358,"vwap":359},"2026-09-08",28.1,28.22,28.06,28.11,-0.04,111268.702966,1132,28.1079,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":327,"percent_change":188,"volume":366,"transactions":367,"vwap":368},"2026-09-04",28.18,28.24,28.105,28.15,91603.668804,1177,28.1494,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",28.28,28.35,28.16,28.29,0.2,0.71,219045.769151,2089,28.2373,{"date":381,"open":354,"high":382,"low":345,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",28.095,28.09,0.37,1.33,188553.982372,1495,28.0701,{"date":390,"open":259,"high":259,"low":391,"close":230,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",27.7,-0.67,-2.36,197199.997192,2333,27.8365,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":289,"percent_change":290,"volume":402,"transactions":403,"vwap":404},"2026-08-31",28.26,28.41,28.39,102856.813083,1026,28.3461,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",28.6,28.638,28.32,28.36,-0.47,-1.63,432258.890527,2743,28.4788,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",28.79,28.83,28.71,-0.17,-0.59,107998.037054,1264,28.8051,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":121,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",28.9,29.04,28.89,29,0.87,87803.427561,1291,28.9876,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",28.64,28.755,28.75,0.15,0.52,128106.421223,1233,28.7188,{"date":447,"open":448,"high":448,"low":449,"close":407,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",28.69,28.52,-0.06,-0.21,70923.506188,1260,28.5749,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",28.56,28.67,28.48,28.66,0.23,0.81,137513.688888,1848,28.6233,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",28.54,28.95,28.38,28.43,-0.05,-0.18,690399.354099,2181,28.7278,{"date":478,"open":479,"high":480,"low":479,"close":459,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",28.305,28.49,0.27,0.96,295704.977689,2493,28.4192,{"date":487,"open":488,"high":489,"low":365,"close":488,"change":240,"percent_change":241,"volume":490,"transactions":491,"vwap":492},"2026-08-18",28.21,28.27,132082.938862,1165,28.2045,{"date":494,"open":495,"high":496,"low":383,"close":355,"change":290,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",28.13,28.14,0.39,130013.557541,1385,28.1153,{"date":502,"open":343,"high":343,"low":503,"close":259,"change":221,"percent_change":222,"volume":504,"transactions":505,"vwap":506},"2026-08-14",27.96,120631.872576,1242,27.9881,{"date":508,"open":509,"high":510,"low":355,"close":373,"change":511,"percent_change":210,"volume":512,"transactions":513,"vwap":514},"2026-08-13",28.12,28.17,-0.12,129739.775372,1286,28.1499,{"date":516,"open":363,"high":517,"low":363,"close":371,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",28.33,0.21,0.75,320706.328467,2844,28.2813,{"date":524,"open":383,"high":383,"low":525,"close":344,"change":289,"percent_change":290,"volume":526,"transactions":527,"vwap":528},"2026-08-11",28.035,75467.365141,865,28.059,{"date":530,"open":383,"high":495,"low":343,"close":343,"change":327,"percent_change":328,"volume":531,"transactions":532,"vwap":533},"2026-08-10",119331.024651,1113,28.0602,{"date":535,"open":352,"high":536,"low":352,"close":362,"change":319,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",28.215,0.28,348805.184736,2897,28.1726,{"date":542,"open":495,"high":543,"low":344,"close":352,"change":299,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",28.23,-1.16,416486.321149,3576,28.1271,{"date":549,"open":550,"high":550,"low":400,"close":471,"change":289,"percent_change":290,"volume":551,"transactions":552,"vwap":553},"2026-08-05",28.57,500956.607351,3493,28.4532,{"date":555,"open":556,"high":557,"low":362,"close":558,"change":320,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",28.19,28.42,28.4,1.03,385295.276229,5234,28.3588,{"date":564,"open":565,"high":496,"low":566,"close":355,"change":289,"percent_change":290,"volume":567,"transactions":568,"vwap":569},"2026-08-03",27.98,27.9451,139232.643239,2073,28.0924,{"date":571,"open":354,"high":352,"low":565,"close":572,"change":473,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",28.08,-0.64,176155.491767,2049,28.0454,{"date":578,"open":334,"high":479,"low":503,"close":399,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",0.41,1.47,454890.133877,4372,28.2217,{"date":585,"open":565,"high":586,"low":230,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",28.03,27.85,-0.15,-0.54,444882.224597,4177,27.8402,{"date":594,"open":229,"high":525,"low":229,"close":259,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",0.12,0.43,217024.866633,2433,27.9766,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":121,"percent_change":65,"volume":606,"transactions":607,"vwap":608},"2026-07-27",27.87,27.91,27.7901,27.88,234679.363322,2395,27.8501,{"date":610,"open":611,"high":220,"low":612,"close":611,"change":473,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",27.63,27.565,-0.65,573247.982732,1690,27.6282,{"date":618,"open":619,"high":620,"low":230,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",27.77,27.81,-0.07,-0.25,128873.826194,1325,27.7778,{"date":627,"open":602,"high":317,"low":628,"close":605,"change":450,"percent_change":451,"volume":629,"transactions":630,"vwap":631},"2026-07-22",27.82,163163.03638,1239,27.8735,{"date":633,"open":634,"high":634,"low":228,"close":256,"change":289,"percent_change":290,"volume":635,"transactions":636,"vwap":637},"2026-07-21",27.99,238648.250548,2401,27.8981,{"date":639,"open":640,"high":640,"low":641,"close":603,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",28.2,27.865,-0.27,-0.96,111208.523239,1351,27.9508,{"date":648,"open":344,"high":543,"low":649,"close":362,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":373},"2026-07-17",28.05,0.18,0.64,277986.748849,3030,{"date":655,"open":495,"high":495,"low":503,"close":259,"change":21,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-16",0.61,195389.76725,2084,28.0061,{"date":661,"open":662,"high":663,"low":664,"close":228,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",27.86,27.975,27.79,-0.26,-0.93,109133.442513,1300,27.8812,{"date":671,"open":672,"high":352,"low":317,"close":383,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-14",27.92,0.59,2.15,452755.152801,4310,28.0459,{"date":679,"open":305,"high":305,"low":680,"close":267,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",27.485,0.07,0.26,173107.116555,1432,27.5413,{"date":687,"open":688,"high":689,"low":690,"close":196,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":196},"2026-07-10",27.35,27.47,27.34,0.19,0.7,171700,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":111,"percent_change":356,"volume":700,"transactions":9,"vwap":699},"2026-07-09",27.18,27.26,27.17,27.24,100200,{"date":702,"open":703,"high":704,"low":696,"close":209,"change":231,"percent_change":705,"volume":706,"transactions":9,"vwap":209},"2026-07-08",27.28,27.29,0.33,112200,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":309,"volume":713,"transactions":9,"vwap":711},"2026-07-07",27.27,27.32,27.16,-0.08,228200,{"date":715,"open":18,"high":709,"low":18,"close":699,"change":481,"percent_change":44,"volume":716,"transactions":9,"vwap":699},"2026-07-06",174500,{"date":718,"open":719,"high":19,"low":720,"close":19,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":19},"2026-07-02",26.96,26.78,0.31,1.16,156600,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":309,"percent_change":71,"volume":729,"transactions":9,"vwap":728},"2026-07-01",26.87,26.63,26.66,427600,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":712,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-30",26.8,27.01,26.95,-0.3,224800,{"date":738,"open":739,"high":740,"low":719,"close":741,"change":595,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-29",27.059999,27.09,27.030001,0.45,339000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":481,"percent_change":101,"volume":750,"transactions":9,"vwap":749},"2026-06-26",26.88,26.99,26.85,26.91,147300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":299,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-25",26.7,26.79,26.57,26.64,-1.22,497600,{"date":760,"open":761,"high":762,"low":746,"close":19,"change":691,"percent_change":376,"volume":763,"transactions":9,"vwap":19},"2026-06-24",26.94,27.1,388600,{"date":765,"open":766,"high":20,"low":753,"close":720,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":720},"2026-06-23",26.77,-0.28,-1.03,291500,{"date":771,"open":195,"high":195,"low":772,"close":739,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":739},"2026-06-22",27.049999,-0.46,-1.67,138500,{"date":777,"open":269,"high":269,"low":288,"close":778,"change":298,"percent_change":299,"volume":779,"transactions":9,"vwap":778},"2026-06-18",27.52,238700,{"date":781,"open":662,"high":258,"low":219,"close":219,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":219},"2026-06-17",-0.32,-1.15,400800,{"date":786,"open":787,"high":572,"low":603,"close":258,"change":21,"percent_change":656,"volume":788,"transactions":9,"vwap":258},"2026-06-16",28.030001,189600,{"date":790,"open":662,"high":316,"low":230,"close":247,"change":337,"percent_change":791,"volume":792,"transactions":9,"vwap":247},"2026-06-15",-1.39,364300,{"date":794,"open":355,"high":556,"low":795,"close":365,"change":681,"percent_change":121,"volume":796,"transactions":9,"vwap":365},"2026-06-12",28.02,258000,{"date":798,"open":619,"high":495,"low":247,"close":572,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":572},"2026-06-11",0.44,1.59,177500,{"date":803,"open":662,"high":334,"low":238,"close":238,"change":621,"percent_change":622,"volume":804,"transactions":9,"vwap":238},"2026-06-10",649300,{"date":806,"open":807,"high":795,"low":808,"close":326,"change":511,"percent_change":809,"volume":810,"transactions":9,"vwap":326},"2026-06-09",27.78,27.42,-0.43,247500,{"date":812,"open":602,"high":813,"low":807,"close":228,"change":712,"percent_change":309,"volume":814,"transactions":9,"vwap":228},"2026-06-08",27.95,242700,{"date":816,"open":353,"high":817,"low":317,"close":603,"change":309,"percent_change":768,"volume":818,"transactions":9,"vwap":603},"2026-06-05",28.31,526500,{"date":820,"open":821,"high":822,"low":821,"close":640,"change":21,"percent_change":656,"volume":823,"transactions":9,"vwap":640},"2026-06-04",28.059999,28.3,736000,{"date":825,"open":826,"high":827,"low":787,"close":787,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":787},"2026-06-03",28.37,28.47,-0.68,-2.37,254100,{"date":832,"open":459,"high":833,"low":459,"close":420,"change":231,"percent_change":721,"volume":834,"transactions":9,"vwap":420},"2026-06-02",28.82,394700,{"date":836,"open":837,"high":838,"low":558,"close":839,"change":840,"percent_change":650,"volume":841,"transactions":9,"vwap":839},"2026-06-01",28.5,28.65,28.62,0.05,265700,{"date":843,"open":839,"high":844,"low":480,"close":550,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":550},"2026-05-29",28.78,-0.22,-0.76,246300,{"date":849,"open":850,"high":833,"low":550,"close":418,"change":767,"percent_change":643,"volume":851,"transactions":9,"vwap":418},"2026-05-28",28.74,338600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":681,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-27",28.97,29.08,28.91,29.07,0.24,141500,{"date":861,"open":431,"high":862,"low":863,"close":431,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":431},"2026-05-26",29.22,28.92,-0.24,-0.82,807800,{"date":868,"open":869,"high":869,"low":862,"close":870,"change":621,"percent_change":864,"volume":871,"transactions":9,"vwap":870},"2026-05-22",29.36,29.24,112000,{"date":873,"open":874,"high":869,"low":875,"close":876,"change":877,"percent_change":828,"volume":878,"transactions":9,"vwap":876},"2026-05-21",29.18,29.13,29.31,-0.2,268700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":518,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-20",29.39,29.54,29.26,29.51,0.72,176100,{"date":888,"open":869,"high":889,"low":883,"close":890,"change":588,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-19",29.41,29.3,-0.51,222800,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":622,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-18",29.7,29.37,29.45,-0.84,178200,{"date":901,"open":902,"high":903,"low":904,"close":895,"change":891,"percent_change":905,"volume":906,"transactions":9,"vwap":895},"2026-05-15",29.89,29.9,29.65,-1.69,249500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-14",30.15,30.22,30.07,30.21,0,70000,{"date":916,"open":917,"high":918,"low":911,"close":912,"change":840,"percent_change":21,"volume":919,"transactions":9,"vwap":912},"2026-05-13",30.24,30.25,147100,{"date":921,"open":911,"high":922,"low":923,"close":924,"change":925,"percent_change":681,"volume":926,"transactions":9,"vwap":924},"2026-05-12",30.23,30,30.16,0.02,304200,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":421,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-11",30.3,30.12,30.14,-0.56,240200,{"date":935,"open":922,"high":936,"low":937,"close":936,"change":336,"percent_change":249,"volume":938,"transactions":9,"vwap":936},"2026-05-08",30.31,30.18,176600,{"date":940,"open":941,"high":24,"low":942,"close":943,"change":289,"percent_change":240,"volume":944,"transactions":9,"vwap":943},"2026-05-07",30.45,30.4,30.42,151700,{"date":946,"open":947,"high":942,"low":947,"close":948,"change":442,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-06",30.030001,30.39,1.74,182000,{"date":952,"open":953,"high":903,"low":954,"close":955,"change":705,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-05",29.79,29.75,29.87,1.12,119200,{"date":959,"open":960,"high":904,"low":961,"close":882,"change":289,"percent_change":240,"volume":962,"transactions":9,"vwap":882},"2026-05-04",29.61,29.49,114900,{"date":964,"open":965,"high":966,"low":967,"close":884,"change":968,"percent_change":200,"volume":969,"transactions":9,"vwap":884},"2026-05-01",29.28,29.62,29.21,0.14,294700,{"date":971,"open":972,"high":973,"low":974,"close":896,"change":199,"percent_change":799,"volume":975,"transactions":9,"vwap":896},"2026-04-30",29.38,29.5,29.17,400700,{"date":977,"open":890,"high":890,"low":978,"close":870,"change":665,"percent_change":979,"volume":980,"transactions":9,"vwap":870},"2026-04-29",29.23,-0.88,96400,{"date":982,"open":973,"high":973,"low":972,"close":973,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":973},"2026-04-28",0.16,0.55,143900,{"date":987,"open":881,"high":881,"low":978,"close":988,"change":472,"percent_change":421,"volume":989,"transactions":9,"vwap":988},"2026-04-27",29.34,258700,{"date":991,"open":992,"high":993,"low":992,"close":881,"change":650,"percent_change":994,"volume":995,"transactions":9,"vwap":881},"2026-04-24",29.2,29.4,0.62,145400,{"date":997,"open":890,"high":972,"low":998,"close":967,"change":925,"percent_change":681,"volume":999,"transactions":9,"vwap":967},"2026-04-23",29.040001,292900,{"date":1001,"open":1002,"high":978,"low":1003,"close":1004,"change":650,"percent_change":994,"volume":1005,"transactions":9,"vwap":1004},"2026-04-22",29.16,29.030001,29.19,160800,{"date":1007,"open":862,"high":1008,"low":431,"close":1009,"change":356,"percent_change":327,"volume":1010,"transactions":9,"vwap":1009},"2026-04-21",29.27,29.01,197700,{"date":1012,"open":857,"high":855,"low":856,"close":1013,"change":336,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-20",29.049999,-0.38,199000,{"date":1017,"open":998,"high":1018,"low":998,"close":1002,"change":497,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1002},"2026-04-17",29.35,1.36,590500,{"date":1022,"open":420,"high":833,"low":460,"close":1023,"change":983,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-16",28.77,0.56,219700,{"date":1027,"open":430,"high":430,"low":1028,"close":1028,"change":642,"percent_change":666,"volume":1029,"transactions":9,"vwap":1028},"2026-04-15",28.61,252000,{"date":1031,"open":1032,"high":1033,"low":1023,"close":1034,"change":691,"percent_change":136,"volume":1035,"transactions":9,"vwap":1034},"2026-04-14",28.8,28.99,28.88,220900,{"date":1037,"open":1038,"high":1039,"low":557,"close":448,"change":1040,"percent_change":968,"volume":1041,"transactions":9,"vwap":448},"2026-04-13",28.53,28.72,0.04,208200,{"date":1043,"open":1044,"high":1044,"low":839,"close":838,"change":231,"percent_change":141,"volume":1045,"transactions":9,"vwap":838},"2026-04-10",28.81,299900,{"date":1047,"open":471,"high":1028,"low":471,"close":457,"change":735,"percent_change":310,"volume":1048,"transactions":9,"vwap":457},"2026-04-09",283000,{"date":1050,"open":430,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-08",28.94,28.73,28.86,0.85,3.03,288700,{"date":1058,"open":259,"high":1059,"low":664,"close":345,"change":451,"percent_change":1060,"volume":1061,"transactions":9,"vwap":345},"2026-04-07",28.049999,-0.74,446400,{"date":1063,"open":572,"high":353,"low":1064,"close":353,"change":511,"percent_change":210,"volume":1065,"transactions":9,"vwap":353},"2026-04-06",28.040001,180500,{"date":1067,"open":488,"high":400,"low":821,"close":1068,"change":1069,"percent_change":71,"volume":1070,"transactions":9,"vwap":1068},"2026-04-02",28.34,-0.31,165500,{"date":1072,"open":1073,"high":850,"low":1074,"close":838,"change":858,"percent_change":1075,"volume":1076,"transactions":9,"vwap":838},"2026-04-01",28.55,28.51,0.84,326100,{"date":1078,"open":256,"high":400,"low":256,"close":400,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":400},"2026-03-31",0.47,1.68,301100,{"date":1083,"open":640,"high":543,"low":605,"close":256,"change":188,"percent_change":1084,"volume":1085,"transactions":9,"vwap":256},"2026-03-30",-1.72,325700,{"date":1087,"open":470,"high":1038,"low":826,"close":471,"change":441,"percent_change":1088,"volume":1089,"transactions":9,"vwap":471},"2026-03-27",0.53,268900,{"date":1091,"open":1092,"high":1052,"low":489,"close":371,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":371},"2026-03-26",28.7,-0.71,-2.45,1900900,{"date":1097,"open":855,"high":1098,"low":469,"close":1033,"change":106,"percent_change":518,"volume":1099,"transactions":9,"vwap":1033},"2026-03-25",29.11,433700,{"date":1101,"open":1102,"high":1102,"low":419,"close":1103,"change":891,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-24",28.98,28.93,-1.73,508000,{"date":1107,"open":1108,"high":1109,"low":855,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-23",29.14,29.48,29.44,0.5,1.73,354800,{"date":1115,"open":1109,"high":961,"low":863,"close":1051,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1051},"2026-03-20",-0.58,-1.96,787400,{"date":1120,"open":965,"high":1121,"low":978,"close":1122,"change":650,"percent_change":656,"volume":1123,"transactions":9,"vwap":1122},"2026-03-19",29.53,29.52,319000,{"date":1125,"open":1122,"high":1122,"low":876,"close":988,"change":1126,"percent_change":346,"volume":1127,"transactions":9,"vwap":988},"2026-03-18",-0.03,667900,{"date":1129,"open":883,"high":1110,"low":883,"close":896,"change":721,"percent_change":1130,"volume":1131,"transactions":9,"vwap":896},"2026-03-17",1.07,219100,{"date":1133,"open":854,"high":1134,"low":1051,"close":1134,"change":1135,"percent_change":580,"volume":1136,"transactions":9,"vwap":1134},"2026-03-16",29.059999,0.42,361700,{"date":1138,"open":1053,"high":1034,"low":1139,"close":438,"change":290,"percent_change":497,"volume":1140,"transactions":9,"vwap":438},"2026-03-13",28.59,392800,{"date":1142,"open":833,"high":863,"low":480,"close":1038,"change":622,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1038},"2026-03-12",-0.87,497200,{"date":1146,"open":419,"high":1147,"low":448,"close":844,"change":375,"percent_change":692,"volume":1148,"transactions":9,"vwap":844},"2026-03-11",28.87,261700,{"date":1150,"open":449,"high":1053,"low":449,"close":1151,"change":721,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-10",28.58,1.1,506600,{"date":1155,"open":602,"high":409,"low":587,"close":489,"change":845,"percent_change":1156,"volume":1157,"transactions":9,"vwap":489},"2026-03-09",-0.77,672800,{"date":1159,"open":550,"high":407,"low":558,"close":480,"change":472,"percent_change":473,"volume":1160,"transactions":9,"vwap":480},"2026-03-06",799600,{"date":1162,"open":460,"high":1023,"low":470,"close":468,"change":767,"percent_change":1163,"volume":1164,"transactions":9,"vwap":468},"2026-03-05",-0.97,1071700,{"date":1166,"open":449,"high":1147,"low":449,"close":833,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":833},"2026-03-04",0.46,1.62,747400,{"date":1171,"open":1068,"high":480,"low":813,"close":410,"change":299,"percent_change":783,"volume":1172,"transactions":9,"vwap":410},"2026-03-03",770600,{"date":1174,"open":1139,"high":850,"low":449,"close":448,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":448},"2026-03-02",-0.53,-1.81,465300,{"date":1179,"open":874,"high":965,"low":1180,"close":862,"change":809,"percent_change":1181,"volume":1182,"transactions":9,"vwap":862},"2026-02-27",29.1,-1.45,647000,{"date":1184,"open":902,"high":902,"low":1185,"close":904,"change":249,"percent_change":1186,"volume":1187,"transactions":9,"vwap":904},"2026-02-26",29.6,-1.2,575900,{"date":1189,"open":923,"high":1190,"low":1191,"close":1192,"change":111,"percent_change":1126,"volume":1193,"transactions":9,"vwap":1192},"2026-02-25",30.02,29.94,30.01,236500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1190,"change":1199,"percent_change":289,"volume":1200,"transactions":9,"vwap":1190},"2026-02-24",29.91,30.049999,29.85,0.01,282700,{"date":1202,"open":947,"high":930,"low":903,"close":1192,"change":511,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1192},"2026-02-23",-0.4,218700,{"date":1206,"open":1207,"high":931,"low":953,"close":1208,"change":721,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-20",29.82,30.13,1.04,771600,{"date":1212,"open":1213,"high":1198,"low":1214,"close":1207,"change":441,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1207},"2026-02-19",29.8,29.71,0.51,169100,{"date":1218,"open":895,"high":953,"low":1219,"close":1220,"change":925,"percent_change":681,"volume":1221,"transactions":9,"vwap":1220},"2026-02-18",29.58,29.67,462400,{"date":1223,"open":1224,"high":954,"low":1225,"close":904,"change":621,"percent_change":864,"volume":1226,"transactions":9,"vwap":904},"2026-02-17",29.72,29.57,277500,{"date":1228,"open":895,"high":1229,"low":1230,"close":1224,"change":1199,"percent_change":289,"volume":1231,"transactions":9,"vwap":1224},"2026-02-13",29.74,29.56,548300,{"date":1233,"open":923,"high":923,"low":1214,"close":1214,"change":642,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1214},"2026-02-12",-0.9,276900,{"date":1237,"open":1238,"high":1239,"low":953,"close":1240,"change":320,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-11",29.83,29.99,29.98,0.98,307500,{"date":1244,"open":954,"high":1238,"low":1245,"close":1245,"change":327,"percent_change":411,"volume":1246,"transactions":9,"vwap":1245},"2026-02-10",29.69,492200,{"date":1248,"open":1249,"high":903,"low":1249,"close":1238,"change":682,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1238},"2026-02-09",29.55,0.88,595800,{"date":1253,"open":1018,"high":1219,"low":1018,"close":1225,"change":497,"percent_change":81,"volume":1254,"transactions":9,"vwap":1225},"2026-02-06",392700,{"date":1256,"open":992,"high":870,"low":855,"close":874,"change":1069,"percent_change":1257,"volume":1258,"transactions":9,"vwap":874},"2026-02-05",-1.05,350100,{"date":1260,"open":1122,"high":1122,"low":988,"close":961,"change":681,"percent_change":858,"volume":1261,"transactions":9,"vwap":961},"2026-02-04",319100,{"date":1263,"open":1220,"high":1220,"low":896,"close":1264,"change":240,"percent_change":260,"volume":1265,"transactions":9,"vwap":1264},"2026-02-03",29.42,768100,{"date":1267,"open":974,"high":1018,"low":974,"close":1268,"change":968,"percent_change":200,"volume":1269,"transactions":9,"vwap":1268},"2026-02-02",29.32,480800,{"date":1271,"open":897,"high":973,"low":974,"close":874,"change":298,"percent_change":1069,"volume":1272,"transactions":9,"vwap":874},"2026-01-30",592000,{"date":1274,"open":881,"high":897,"low":874,"close":1008,"change":222,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1008},"2026-01-29",-1.91,850600,{"date":1278,"open":1196,"high":1196,"low":895,"close":1279,"change":845,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-28",29.84,-0.73,1045700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1024,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-27",29.96,30.11,29.95,30.059999,1.9,1298700,{"date":1291,"open":896,"high":882,"low":896,"close":973,"change":885,"percent_change":1292,"volume":1293,"transactions":9,"vwap":973},"2026-01-26",2.5,766800,{"date":1295,"open":838,"high":833,"low":1151,"close":844,"change":151,"percent_change":261,"volume":1296,"transactions":9,"vwap":844},"2026-01-23",513300,{"date":1298,"open":826,"high":827,"low":826,"close":471,"change":21,"percent_change":1299,"volume":1300,"transactions":9,"vwap":471},"2026-01-22",0.6,350200,{"date":1302,"open":488,"high":371,"low":373,"close":399,"change":146,"percent_change":1019,"volume":1303,"transactions":9,"vwap":399},"2026-01-21",420100,{"date":1305,"open":1064,"high":1064,"low":662,"close":605,"change":309,"percent_change":768,"volume":1306,"transactions":9,"vwap":605},"2026-01-20",401200,{"date":1308,"open":556,"high":543,"low":509,"close":510,"change":336,"percent_change":337,"volume":1309,"transactions":9,"vwap":510},"2026-01-16",222100,{"date":1311,"open":489,"high":372,"low":353,"close":371,"change":319,"percent_change":537,"volume":1312,"transactions":9,"vwap":371},"2026-01-15",413900,{"date":1314,"open":399,"high":399,"low":365,"close":640,"change":441,"percent_change":1088,"volume":1315,"transactions":9,"vwap":640},"2026-01-14",296100,{"date":1317,"open":795,"high":362,"low":795,"close":1059,"change":319,"percent_change":320,"volume":1318,"transactions":9,"vwap":1059},"2026-01-13",660700,{"date":1320,"open":628,"high":334,"low":619,"close":334,"change":146,"percent_change":1321,"volume":1322,"transactions":9,"vwap":334},"2026-01-12",1.38,383900,{"date":1324,"open":778,"high":611,"low":288,"close":1325,"change":461,"percent_change":1075,"volume":1326,"transactions":9,"vwap":1325},"2026-01-09",27.59,189700,{"date":1328,"open":690,"high":206,"low":697,"close":195,"change":621,"percent_change":665,"volume":1329,"transactions":9,"vwap":195},"2026-01-08",98300,{"date":1331,"open":267,"high":1332,"low":688,"close":196,"change":877,"percent_change":1333,"volume":1334,"transactions":9,"vwap":196},"2026-01-07",27.51,-0.72,260100,{"date":1336,"open":1325,"high":1337,"low":308,"close":611,"change":925,"percent_change":681,"volume":1338,"transactions":9,"vwap":611},"2026-01-06",27.65,273900,{"date":1340,"open":1332,"high":219,"low":689,"close":219,"change":691,"percent_change":1341,"volume":1342,"transactions":9,"vwap":219},"2026-01-05",0.69,297800,{"date":1344,"open":195,"high":196,"low":1345,"close":808,"change":106,"percent_change":1346,"volume":1347,"transactions":9,"vwap":808},"2026-01-02",27.31,0.22,516700,{"date":1349,"open":778,"high":1350,"low":195,"close":195,"change":451,"percent_change":846,"volume":1351,"transactions":9,"vwap":195},"2025-12-31",27.54,158900,{"date":1353,"open":305,"high":305,"low":1350,"close":1354,"change":1040,"percent_change":441,"volume":1355,"transactions":9,"vwap":1354},"2025-12-30",27.57,106700,{"date":1357,"open":1325,"high":248,"low":1332,"close":307,"change":336,"percent_change":1203,"volume":1358,"transactions":9,"vwap":307},"2025-12-29",165800,{"date":1360,"open":778,"high":238,"low":778,"close":238,"change":472,"percent_change":473,"volume":1361,"transactions":9,"vwap":238},"2025-12-26",73700,{"date":1363,"open":238,"high":237,"low":305,"close":237,"change":983,"percent_change":1364,"volume":1365,"transactions":9,"vwap":237},"2025-12-24",0.58,45000,{"date":1367,"open":196,"high":1368,"low":196,"close":307,"change":595,"percent_change":799,"volume":1369,"transactions":9,"vwap":307},"2025-12-23",27.56,147800,{"date":1371,"open":278,"high":808,"low":209,"close":276,"change":518,"percent_change":1372,"volume":1326,"transactions":9,"vwap":276},"2025-12-22",0.77,{"date":1374,"open":208,"high":1375,"low":1376,"close":1377,"change":141,"percent_change":58,"volume":1378,"transactions":9,"vwap":1377},"2025-12-19",27.22,27.15,27.2,106200,{"date":1380,"open":749,"high":1381,"low":732,"close":746,"change":537,"percent_change":1382,"volume":1383,"transactions":9,"vwap":746},"2025-12-18",26.92,1.05,205600,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":279,"percent_change":1093,"volume":1389,"transactions":9,"vwap":1388},"2025-12-17",26.72,26.58,26.6,196800,{"date":1391,"open":720,"high":1392,"low":1393,"close":754,"change":735,"percent_change":1394,"volume":1395,"transactions":9,"vwap":754},"2025-12-16",26.86,26.705,-1.11,249410,{"date":1397,"open":698,"high":1398,"low":739,"close":740,"change":290,"percent_change":579,"volume":1399,"transactions":9,"vwap":740},"2025-12-15",27.19,186500,{"date":1401,"open":733,"high":1402,"low":734,"close":1403,"change":290,"percent_change":579,"volume":1404,"transactions":9,"vwap":1403},"2025-12-12",27.08,26.98,192500,{"date":1406,"open":1386,"high":726,"low":753,"close":726,"change":151,"percent_change":270,"volume":1407,"transactions":9,"vwap":726},"2025-12-11",349400,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":441,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-10",26.33,26.53,26.52,0.57,136100,{"date":1416,"open":1410,"high":1417,"low":1418,"close":1419,"change":840,"percent_change":691,"volume":1420,"transactions":9,"vwap":1419},"2025-12-09",26.43,26.31,26.37,548900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":782,"percent_change":1186,"volume":1427,"transactions":9,"vwap":1426},"2025-12-08",26.4,26.42,26.26,26.32,422100,{"date":1429,"open":1430,"high":1430,"low":1431,"close":756,"change":840,"percent_change":691,"volume":1432,"transactions":9,"vwap":756},"2025-12-05",26.74,26.56,181900,{"date":1434,"open":756,"high":756,"low":1435,"close":1436,"change":327,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-04",26.49,26.59,-0.52,319400,{"date":1440,"open":727,"high":1441,"low":1442,"close":1443,"change":106,"percent_change":1346,"volume":1065,"transactions":9,"vwap":1443},"2025-12-03",26.76,26.61,26.73,{"date":1445,"open":1442,"high":1386,"low":1442,"close":1446,"change":681,"percent_change":682,"volume":1447,"transactions":9,"vwap":1446},"2025-12-02",26.67,194600,{"date":1449,"open":1450,"high":1386,"low":1450,"close":1388,"change":21,"percent_change":651,"volume":1451,"transactions":9,"vwap":1388},"2025-12-01",26.5,591900,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1417,"change":451,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1417},"2025-11-28",26.28,26.46,-0.79,262300,{"date":1459,"open":1460,"high":1446,"low":1450,"close":756,"change":441,"percent_change":1413,"volume":1461,"transactions":9,"vwap":756},"2025-11-26",26.55,162400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1435,"change":925,"percent_change":319,"volume":1467,"transactions":9,"vwap":1435},"2025-11-25",26.34,26.51,26.29,396300,{"date":1469,"open":1426,"high":1470,"low":1426,"close":1470,"change":650,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-24",26.47,0.68,767600,{"date":1474,"open":1475,"high":1419,"low":1475,"close":1466,"change":858,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1466},"2025-11-21",26.14,0.92,415500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":767,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-20",26.39,26.44,26.040001,26.049999,-1.06,526900,{"date":1487,"open":1454,"high":1424,"low":1454,"close":1410,"change":21,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1410},"2025-11-19",0.65,266300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":621,"percent_change":642,"volume":1495,"transactions":9,"vwap":1493},"2025-11-18",26.1,26.16,26.030001,139800,{"date":1497,"open":1418,"high":1498,"low":1499,"close":1500,"change":845,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-17",26.35,26.18,26.23,-0.83,385800,{"date":1504,"open":1505,"high":1465,"low":1423,"close":1506,"change":472,"percent_change":279,"volume":1507,"transactions":9,"vwap":1506},"2025-11-14",26.41,26.45,236600,{"date":1509,"open":728,"high":728,"low":1510,"close":1450,"change":1126,"percent_change":336,"volume":1511,"transactions":9,"vwap":1450},"2025-11-13",26.48,179300,{"date":1513,"open":1514,"high":1514,"low":1435,"close":1411,"change":622,"percent_change":666,"volume":1515,"transactions":9,"vwap":1411},"2025-11-12",26.65,262500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":720,"change":721,"percent_change":1520,"volume":1521,"transactions":9,"vwap":720},"2025-11-11",26.68,26.81,1.17,126900,{"date":1523,"open":1481,"high":1450,"low":1417,"close":1470,"change":858,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1470},"2025-11-10",0.91,301600,{"date":1527,"open":1528,"high":1500,"low":1529,"close":1500,"change":1346,"percent_change":1054,"volume":1530,"transactions":9,"vwap":1500},"2025-11-07",26.15,26.09,119300,{"date":1532,"open":1493,"high":1493,"low":1533,"close":1533,"change":279,"percent_change":1280,"volume":1534,"transactions":9,"vwap":1533},"2025-11-06",26.01,174400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1346,"percent_change":1054,"volume":1540,"transactions":9,"vwap":1538},"2025-11-05",26.11,26.2,26.02,273400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":712,"percent_change":1069,"volume":1547,"transactions":9,"vwap":1546},"2025-11-04",25.99,26.07,25.89,25.98,144800,{"date":1549,"open":1544,"high":1475,"low":1539,"close":1550,"change":518,"percent_change":462,"volume":1551,"transactions":9,"vwap":1550},"2025-11-03",26.059999,186400,{"date":1553,"open":1554,"high":1546,"low":1555,"close":1556,"change":1126,"percent_change":511,"volume":1557,"transactions":9,"vwap":1556},"2025-10-31",25.92,25.8,25.85,223800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1126,"percent_change":511,"volume":1564,"transactions":9,"vwap":1563},"2025-10-30",25.87,25.91,25.79,25.88,266500,{"date":1566,"open":1567,"high":1543,"low":1560,"close":1561,"change":346,"percent_change":1014,"volume":1568,"transactions":9,"vwap":1561},"2025-10-29",25.94,190400,{"date":1570,"open":1561,"high":1533,"low":1560,"close":1533,"change":840,"percent_change":691,"volume":1571,"transactions":9,"vwap":1533},"2025-10-28",165900,{"date":1573,"open":1556,"high":1574,"low":1556,"close":1574,"change":481,"percent_change":1382,"volume":1575,"transactions":9,"vwap":1574},"2025-10-27",25.96,480900,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1040,"percent_change":983,"volume":1581,"transactions":9,"vwap":1580},"2025-10-24",25.75,25.64,25.69,268500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":650,"percent_change":376,"volume":1588,"transactions":9,"vwap":1587},"2025-10-23",25.56,25.68,25.54,25.65,140100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":642,"percent_change":1257,"volume":1595,"transactions":9,"vwap":1594},"2025-10-22",25.46,25.51,25.41,25.47,456300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":712,"percent_change":1069,"volume":1602,"transactions":9,"vwap":1601},"2025-10-21",25.71,25.76,25.63,25.74,115500,{"date":1604,"open":1605,"high":1606,"low":1578,"close":1606,"change":595,"percent_change":1079,"volume":1607,"transactions":9,"vwap":1606},"2025-10-20",25.77,25.82,137700,{"date":1609,"open":1610,"high":1598,"low":1586,"close":1611,"change":595,"percent_change":1079,"volume":1612,"transactions":9,"vwap":1611},"2025-10-17",25.57,25.7,146700,{"date":1614,"open":1615,"high":1580,"low":1586,"close":1616,"change":712,"percent_change":1069,"volume":1617,"transactions":9,"vwap":1616},"2025-10-16",25.66,25.58,173800,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1615,"change":450,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1615},"2025-10-15",25.61,25.72,-0.23,426500,{"date":1625,"open":1616,"high":1599,"low":1610,"close":1621,"change":1199,"percent_change":1040,"volume":1626,"transactions":9,"vwap":1621},"2025-10-14",332100,{"date":1628,"open":1580,"high":1601,"low":1600,"close":1598,"change":146,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1598},"2025-10-13",1.5,207500,{"date":1632,"open":1562,"high":1633,"low":25,"close":1634,"change":613,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-10",25.84,25.33,-2.5,204400,{"date":1638,"open":1492,"high":1492,"low":1561,"close":1546,"change":356,"percent_change":588,"volume":1639,"transactions":9,"vwap":1546},"2025-10-09",107400,{"date":1641,"open":1567,"high":1550,"low":1567,"close":1539,"change":289,"percent_change":595,"volume":1642,"transactions":9,"vwap":1539},"2025-10-08",178900,{"date":1644,"open":1482,"high":1544,"low":1645,"close":1543,"change":346,"percent_change":1014,"volume":957,"transactions":9,"vwap":1543},"2025-10-07",25.95,{"date":1647,"open":1538,"high":1538,"low":1648,"close":1529,"change":336,"percent_change":210,"volume":1649,"transactions":9,"vwap":1529},"2025-10-06",26.08,143600,{"date":1651,"open":1652,"high":1464,"low":1475,"close":1538,"change":621,"percent_change":642,"volume":1653,"transactions":9,"vwap":1538},"2025-10-03",26.27,296600,{"date":1655,"open":1464,"high":1464,"low":1493,"close":1652,"change":106,"percent_change":461,"volume":1656,"transactions":9,"vwap":1652},"2025-10-02",771200,{"date":1658,"open":1483,"high":1659,"low":1483,"close":1660,"change":320,"percent_change":956,"volume":1661,"transactions":9,"vwap":1660},"2025-10-01",26.25,26.21,354100,{"date":1663,"open":1578,"high":1554,"low":1578,"close":1554,"change":968,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1554},"2025-09-30",0.54,234500,{"date":1667,"open":1598,"high":1668,"low":1598,"close":1668,"change":840,"percent_change":691,"volume":1669,"transactions":9,"vwap":1668},"2025-09-29",25.78,99900,{"date":1671,"open":1672,"high":1605,"low":1672,"close":1673,"change":1167,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-09-26",25.53,25.73,1.82,148700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":450,"percent_change":864,"volume":1682,"transactions":9,"vwap":1681},"2025-09-25",25.24,25.31,25.23,25.27,193400,{"date":1684,"open":1586,"high":1584,"low":1679,"close":1634,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1634},"2025-09-24",-0.41,-1.59,644400,{"date":1689,"open":1599,"high":1599,"low":1585,"close":1601,"change":472,"percent_change":279,"volume":1690,"transactions":9,"vwap":1601},"2025-09-23",109600,{"date":1692,"open":1615,"high":1693,"low":1615,"close":1562,"change":375,"percent_change":131,"volume":1694,"transactions":9,"vwap":1562},"2025-09-22",25.81,157600,{"date":1696,"open":1616,"high":1697,"low":1698,"close":1699,"change":111,"percent_change":356,"volume":1700,"transactions":9,"vwap":1699},"2025-09-19",25.6,25.5,25.59,149300,{"date":1702,"open":1703,"high":1579,"low":1594,"close":1697,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1697},"2025-09-18",25.52,-0.35,-1.35,244500,{"date":1708,"open":1561,"high":1483,"low":1560,"close":1645,"change":579,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1645},"2025-09-17",1.61,592500,{"date":1712,"open":1585,"high":1585,"low":1586,"close":1586,"change":111,"percent_change":356,"volume":1713,"transactions":9,"vwap":1586},"2025-09-16",214600,{"date":1715,"open":1716,"high":1610,"low":1717,"close":1716,"change":319,"percent_change":721,"volume":1718,"transactions":9,"vwap":1716},"2025-09-15",25.55,25.49,79900,{"date":1720,"open":1672,"high":1672,"low":1721,"close":1594,"change":968,"percent_change":984,"volume":1722,"transactions":9,"vwap":1594},"2025-09-12",25.44,313200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1634,"change":983,"percent_change":651,"volume":1728,"transactions":9,"vwap":1634},"2025-09-11",25.18,25.35,25.17,206100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1727,"change":913,"percent_change":913,"volume":1734,"transactions":9,"vwap":1727},"2025-09-10",25.19,25.22,25.09,184200,{"date":1736,"open":1731,"high":1737,"low":1738,"close":1727,"change":840,"percent_change":375,"volume":1706,"transactions":9,"vwap":1727},"2025-09-09",25.2,25.13,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":231,"percent_change":241,"volume":1744,"transactions":9,"vwap":1743},"2025-09-08",25.030001,25.14,25.12,99400,{"date":1746,"open":1747,"high":1738,"low":1748,"close":1741,"change":106,"percent_change":858,"volume":1749,"transactions":9,"vwap":1741},"2025-09-05",25.049999,24.97,206900,{"date":1751,"open":1752,"high":1748,"low":1753,"close":1748,"change":240,"percent_change":126,"volume":1754,"transactions":9,"vwap":1748},"2025-09-04",24.81,24.76,260600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":968,"percent_change":1413,"volume":1760,"transactions":9,"vwap":1758},"2025-09-03",24.82,24.87,24.8,202600,{"date":1762,"open":1759,"high":1759,"low":1763,"close":1764,"change":327,"percent_change":932,"volume":1765,"transactions":9,"vwap":1764},"2025-09-02",24.65,24.73,302500,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1758,"change":665,"percent_change":768,"volume":1770,"transactions":9,"vwap":1758},"2025-08-29",24.99,24.77,276500,{"date":1772,"open":1747,"high":1773,"low":1741,"close":1738,"change":319,"percent_change":141,"volume":1774,"transactions":9,"vwap":1738},"2025-08-28",25.16,604700,{"date":1776,"open":1733,"high":1733,"low":1777,"close":1747,"change":712,"percent_change":782,"volume":1778,"transactions":9,"vwap":1747},"2025-08-27",24.96,283900,{"date":1780,"open":1725,"high":1731,"low":1781,"close":1738,"change":1782,"percent_change":1181,"volume":1783,"transactions":9,"vwap":1738},"2025-08-26",25.07,-0.37,560000,{"date":1785,"open":1584,"high":1616,"low":1698,"close":1698,"change":845,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1698},"2025-08-25",-0.86,120700,{"date":1789,"open":1726,"high":1621,"low":1726,"close":1621,"change":1088,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1621},"2025-08-22",2.1,176500,{"date":1793,"open":1737,"high":1732,"low":1794,"close":1731,"change":913,"percent_change":913,"volume":1795,"transactions":9,"vwap":1731},"2025-08-21",25.15,226300,{"date":1797,"open":1794,"high":1798,"low":1799,"close":1731,"change":1199,"percent_change":1040,"volume":1800,"transactions":9,"vwap":1731},"2025-08-20",25.21,25.11,122300,{"date":1802,"open":1737,"high":1803,"low":1742,"close":1725,"change":840,"percent_change":375,"volume":1804,"transactions":9,"vwap":1725},"2025-08-19",25.25,241200,{"date":1806,"open":1807,"high":1731,"low":1807,"close":1738,"change":441,"percent_change":1299,"volume":1808,"transactions":9,"vwap":1738},"2025-08-18",25.01,264800,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":472,"percent_change":877,"volume":1814,"transactions":9,"vwap":1813},"2025-08-15",25.08,24.93,24.98,133800,{"date":1816,"open":1811,"high":1799,"low":1813,"close":1741,"change":864,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1741},"2025-08-14",-0.95,262600,{"date":1820,"open":1727,"high":1821,"low":1727,"close":1681,"change":705,"percent_change":270,"volume":1822,"transactions":9,"vwap":1681},"2025-08-13",25.3,160300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":260,"percent_change":1321,"volume":1829,"transactions":9,"vwap":1828},"2025-08-12",24.83,24.95,24.78,24.94,83200,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":231,"percent_change":384,"volume":1835,"transactions":9,"vwap":1834},"2025-08-11",24.58,24.64,24.6,56200,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":199,"percent_change":1088,"volume":1840,"transactions":9,"vwap":1839},"2025-08-08",24.36,24.51,167900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":712,"volume":1848,"transactions":9,"vwap":1846},"2025-08-07",24.41,24.43,24.3,24.38,-0.02,166200,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":983,"percent_change":136,"volume":1854,"transactions":9,"vwap":1853},"2025-08-06",24.27,24.42,24.4,129400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":290,"percent_change":1167,"volume":1861,"transactions":9,"vwap":1860},"2025-08-05",24.26,24.29,24.18,24.24,170600,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":441,"percent_change":22,"volume":1867,"transactions":9,"vwap":1866},"2025-08-04",24.049999,24.14,24.13,56300,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":51,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-08-01",23.85,23.98,2.09,191000,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1704,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-31",23.65,23.48,23.49,-1.47,132700,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":877,"percent_change":1501,"volume":1886,"transactions":9,"vwap":1885},"2025-07-30",23.99,23.81,23.84,270600,{"date":1888,"open":1864,"high":1889,"low":1890,"close":1891,"change":111,"percent_change":356,"volume":1892,"transactions":9,"vwap":1891},"2025-07-29",24.08,24.01,24.040001,102400,{"date":1894,"open":1865,"high":1865,"low":1895,"close":1864,"change":327,"percent_change":1116,"volume":1896,"transactions":9,"vwap":1864},"2025-07-28",24.030001,101900,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":336,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-25",24.21,24.16,24.19,-0.45,54200,{"date":1905,"open":1906,"high":1907,"low":1851,"close":1845,"change":231,"percent_change":384,"volume":1908,"transactions":9,"vwap":1845},"2025-07-24",24.28,24.35,349200,{"date":1910,"open":1911,"high":1899,"low":1911,"close":1899,"change":1346,"percent_change":1476,"volume":1912,"transactions":9,"vwap":1899},"2025-07-23",24.1,126800,{"date":1914,"open":1915,"high":1890,"low":1916,"close":1883,"change":356,"percent_change":421,"volume":1917,"transactions":9,"vwap":1883},"2025-07-22",23.97,23.89,210400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1895,"change":240,"percent_change":1135,"volume":1923,"transactions":9,"vwap":1895},"2025-07-21",23.95,24.09,23.94,339900,{"date":1925,"open":1922,"high":1926,"low":1927,"close":1927,"change":913,"percent_change":913,"volume":1928,"transactions":9,"vwap":1927},"2025-07-18",24,23.93,108200,{"date":1930,"open":1931,"high":1927,"low":1932,"close":1927,"change":1346,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1927},"2025-07-17",23.82,23.79,0.93,87300,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":298,"percent_change":1014,"volume":1235,"transactions":9,"vwap":1939},"2025-07-16",23.78,23.57,23.71,{"date":1941,"open":1920,"high":1920,"low":1937,"close":1942,"change":309,"percent_change":1186,"volume":1943,"transactions":9,"vwap":1942},"2025-07-15",23.8,56400,{"date":1945,"open":1946,"high":1921,"low":1947,"close":1921,"change":1199,"percent_change":1040,"volume":1948,"transactions":9,"vwap":1921},"2025-07-14",24.07,24.02,172000,{"date":1950,"open":1921,"high":1951,"low":1891,"close":1889,"change":1126,"percent_change":511,"volume":1952,"transactions":9,"vwap":1889},"2025-07-11",24.11,114600,{"date":1954,"open":1955,"high":1900,"low":1891,"close":1951,"change":199,"percent_change":1664,"volume":1956,"transactions":9,"vwap":1951},"2025-07-10",24.12,144600,{"date":1958,"open":1959,"high":1926,"low":1960,"close":1871,"change":289,"percent_change":199,"volume":1961,"transactions":9,"vwap":1871},"2025-07-09",23.91,23.88,220500,{"date":1963,"open":1871,"high":1890,"low":1920,"close":1920,"change":925,"percent_change":319,"volume":1964,"transactions":9,"vwap":1920},"2025-07-08",82000,{"date":1966,"open":1900,"high":1900,"low":1967,"close":1927,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1927},"2025-07-07",23.86,-0.48,-1.97,636500,{"date":1972,"open":1838,"high":1973,"low":1907,"close":1843,"change":913,"percent_change":913,"volume":1974,"transactions":9,"vwap":1843},"2025-07-03",24.46,75600,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1843,"change":289,"percent_change":595,"volume":1979,"transactions":9,"vwap":1843},"2025-07-02",24.34,24.47,255800,{"date":1981,"open":1982,"high":1982,"low":1838,"close":1846,"change":1040,"percent_change":983,"volume":1983,"transactions":9,"vwap":1846},"2025-07-01",24.5,139700,{"date":1985,"open":1889,"high":1977,"low":1889,"close":1977,"change":481,"percent_change":956,"volume":1734,"transactions":9,"vwap":1977},"2025-06-30",{"date":1987,"open":1946,"high":1951,"low":1895,"close":1946,"change":913,"percent_change":913,"volume":1988,"transactions":9,"vwap":1946},"2025-06-27",171800,{"date":1990,"open":1871,"high":1889,"low":1915,"close":1946,"change":121,"percent_change":1382,"volume":1991,"transactions":9,"vwap":1946},"2025-06-26",134500,{"date":1993,"open":1885,"high":1885,"low":1994,"close":1931,"change":840,"percent_change":518,"volume":1995,"transactions":9,"vwap":1931},"2025-06-25",23.7,149100,{"date":1997,"open":1998,"high":1937,"low":1999,"close":2000,"change":858,"percent_change":88,"volume":2001,"transactions":9,"vwap":2000},"2025-06-24",23.69,23.64,23.77,106600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":595,"percent_change":1215,"volume":2008,"transactions":9,"vwap":2007},"2025-06-23",23.4,23.54,23.34,23.53,320600,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":473,"percent_change":846,"volume":2014,"transactions":9,"vwap":2013},"2025-06-20",23.55,23.37,23.41,196100,{"date":2016,"open":2005,"high":2017,"low":2018,"close":2019,"change":106,"percent_change":121,"volume":2020,"transactions":9,"vwap":2019},"2025-06-18",23.62,23.51,23.59,243700,{"date":2022,"open":1876,"high":1998,"low":2023,"close":2007,"change":1203,"percent_change":774,"volume":2024,"transactions":9,"vwap":2007},"2025-06-17",23.52,272700,{"date":2026,"open":2027,"high":2028,"low":1967,"close":1927,"change":299,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1927},"2025-06-16",23.9,23.96,-1.36,446500,{"date":2032,"open":1906,"high":1906,"low":2033,"close":1857,"change":767,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1857},"2025-06-13",24.15,-1.14,169800,{"date":2037,"open":1839,"high":2038,"low":1839,"close":2038,"change":231,"percent_change":384,"volume":2039,"transactions":9,"vwap":2038},"2025-06-12",24.54,163500,{"date":2041,"open":1843,"high":2042,"low":1846,"close":2042,"change":21,"percent_change":692,"volume":2043,"transactions":9,"vwap":2042},"2025-06-11",24.45,319200,{"date":2045,"open":1845,"high":2046,"low":2047,"close":1906,"change":356,"percent_change":221,"volume":1193,"transactions":9,"vwap":1906},"2025-06-10",24.31,24.25,{"date":2049,"open":2047,"high":1907,"low":2047,"close":2050,"change":681,"percent_change":320,"volume":2051,"transactions":9,"vwap":2050},"2025-06-09",24.32,94100,{"date":2053,"open":1857,"high":2054,"low":1899,"close":2047,"change":450,"percent_change":622,"volume":2055,"transactions":9,"vwap":2047},"2025-06-06",24.33,202100,{"date":2057,"open":2058,"high":2059,"low":1858,"close":2046,"change":21,"percent_change":692,"volume":2060,"transactions":9,"vwap":2046},"2025-06-05",24.49,24.52,275600,{"date":2062,"open":2063,"high":1859,"low":1911,"close":1865,"change":840,"percent_change":518,"volume":2064,"transactions":9,"vwap":1865},"2025-06-04",24.17,236000,{"date":2066,"open":2063,"high":2063,"low":1891,"close":1921,"change":450,"percent_change":622,"volume":2067,"transactions":9,"vwap":1921},"2025-06-03",122400,{"date":2069,"open":1864,"high":1900,"low":1864,"close":2033,"change":691,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2033},"2025-06-02",0.79,111600,{"date":2073,"open":1951,"high":1951,"low":2074,"close":2028,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2028},"2025-05-30",23.87,-0.34,-1.4,444800,{"date":2079,"open":1853,"high":1853,"low":1859,"close":1845,"change":421,"percent_change":280,"volume":2080,"transactions":9,"vwap":1845},"2025-05-29",116000,{"date":2082,"open":1844,"high":1982,"low":1844,"close":1978,"change":472,"percent_change":877,"volume":2083,"transactions":9,"vwap":1978},"2025-05-28",109200,{"date":2085,"open":1832,"high":1832,"low":1858,"close":2059,"change":450,"percent_change":864,"volume":1948,"transactions":9,"vwap":2059},"2025-05-27",{"date":2087,"open":2088,"high":1834,"low":2088,"close":1832,"change":260,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1832},"2025-05-23",24.37,1.4,331600,{"date":2092,"open":2047,"high":1845,"low":1859,"close":1860,"change":622,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1860},"2025-05-22",-1.02,198800,{"date":2096,"open":2097,"high":2098,"low":1978,"close":2058,"change":111,"percent_change":356,"volume":2099,"transactions":9,"vwap":2058},"2025-05-21",24.63,24.66,196300,{"date":2101,"open":2058,"high":2102,"low":1853,"close":1982,"change":279,"percent_change":1156,"volume":2103,"transactions":9,"vwap":1982},"2025-05-20",24.55,120000,{"date":2105,"open":2106,"high":2107,"low":1839,"close":2108,"change":473,"percent_change":1333,"volume":2109,"transactions":9,"vwap":2108},"2025-05-19",24.57,24.71,24.69,186600,{"date":2111,"open":1747,"high":1747,"low":1769,"close":1758,"change":451,"percent_change":898,"volume":2112,"transactions":9,"vwap":1758},"2025-05-16",127600,{"date":2114,"open":64,"high":1811,"low":64,"close":1811,"change":1199,"percent_change":1040,"volume":2115,"transactions":9,"vwap":1811},"2025-05-15",112700,{"date":2117,"open":1812,"high":1733,"low":1812,"close":1781,"change":375,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1781},"2025-05-14",0.8,238000,{"date":2121,"open":2122,"high":2123,"low":1827,"close":1758,"change":384,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1758},"2025-05-13",24.84,24.92,1.51,134200,{"date":2127,"open":1982,"high":2128,"low":2046,"close":1982,"change":840,"percent_change":375,"volume":2129,"transactions":9,"vwap":1982},"2025-05-12",24.62,232700,{"date":2131,"open":1858,"high":1973,"low":1858,"close":2042,"change":968,"percent_change":1364,"volume":2132,"transactions":9,"vwap":2042},"2025-05-09",129200,{"date":2134,"open":1839,"high":1839,"low":1857,"close":2046,"change":1782,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2046},"2025-05-08",-1.5,710300,{"date":2138,"open":2139,"high":1759,"low":1833,"close":2140,"change":1040,"percent_change":983,"volume":2141,"transactions":9,"vwap":2140},"2025-05-07",24.72,24.68,160500,{"date":2143,"open":2059,"high":2144,"low":2059,"close":1833,"change":845,"percent_change":979,"volume":2145,"transactions":9,"vwap":1833},"2025-05-06",24.67,111500,{"date":2147,"open":2148,"high":2123,"low":1825,"close":2149,"change":1199,"percent_change":1040,"volume":2150,"transactions":9,"vwap":2149},"2025-05-05",24.9,24.86,148800,{"date":2152,"open":1833,"high":1812,"low":1833,"close":2153,"change":37,"percent_change":1055,"volume":2154,"transactions":9,"vwap":2153},"2025-05-02",24.85,495900,{"date":2156,"open":1899,"high":1899,"low":1889,"close":1955,"change":472,"percent_change":451,"volume":2157,"transactions":9,"vwap":1955},"2025-05-01",112300,{"date":2159,"open":1890,"high":2063,"low":1959,"close":2063,"change":1079,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2063},"2025-04-30",1.98,161300,{"date":2163,"open":1994,"high":2164,"low":2165,"close":1994,"change":111,"percent_change":356,"volume":2166,"transactions":9,"vwap":1994},"2025-04-29",23.76,23.68,227900,{"date":2168,"open":1999,"high":1939,"low":2169,"close":1939,"change":537,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1939},"2025-04-28",23.61,1.2,151900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":913,"percent_change":913,"volume":2178,"transactions":9,"vwap":2177},"2025-04-25",23.29,23.44,23.28,23.43,223200,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2177,"change":241,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2177},"2025-04-24",23.2,23.45,1.56,267300,{"date":2186,"open":2181,"high":2187,"low":2188,"close":2189,"change":983,"percent_change":692,"volume":2190,"transactions":9,"vwap":2189},"2025-04-23",23.24,23.040001,23.07,271400,{"date":179,"open":2192,"high":2193,"low":175,"close":2194,"change":621,"percent_change":735,"volume":2195,"transactions":9,"vwap":2194},22.98,23.02,22.91,249600]