[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWUS":3,"homepage-market-summary":30,"stock-historical-EWUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWUS","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 United Kingdom Small-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4973,1.074716,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.035,42.96,43.09,42.87,42.9266,0.1084,0.25,4726.482759,46.4532,38.02,6118.714287644,59.5,3693,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":23,"price":122,"is_up":11},"Consumer Staples","XLP",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.7,5120,1868778.571911,20.55,"2025-04-22",[181,184,191,200,208,217,228,237,247,258,268,276,286,296,306,315,324,334,343,352,362,372,381,390,399,409,418,426,433,442,452,462,471,481,491,501,512,520,529,538,549,556,567,576,583,592,602,612,622,630,640,649,657,667,675,685,693,704,711,721,728,734,743,751,756,765,772,780,787,793,799,808,814,822,828,835,842,849,857,863,868,873,877,883,888,894,900,904,910,916,922,925,934,937,945,952,957,963,967,971,977,981,986,992,997,1002,1007,1012,1018,1023,1028,1034,1038,1042,1048,1053,1057,1063,1065,1067,1073,1077,1082,1088,1094,1099,1105,1114,1120,1128,1134,1142,1146,1152,1159,1168,1175,1182,1189,1195,1201,1207,1213,1217,1221,1228,1233,1238,1240,1247,1252,1260,1266,1273,1277,1283,1290,1297,1301,1306,1311,1314,1320,1325,1330,1335,1340,1344,1347,1350,1357,1364,1369,1374,1377,1383,1386,1392,1397,1401,1404,1408,1412,1415,1421,1424,1428,1432,1436,1438,1442,1447,1451,1454,1456,1461,1465,1471,1478,1483,1487,1492,1498,1502,1505,1508,1514,1519,1523,1526,1532,1538,1543,1551,1558,1563,1566,1571,1577,1582,1587,1594,1598,1605,1610,1615,1619,1621,1627,1632,1637,1642,1646,1651,1656,1658,1660,1666,1674,1678,1682,1686,1690,1693,1697,1701,1706,1709,1712,1714,1718,1721,1723,1726,1728,1730,1735,1739,1745,1747,1750,1753,1756,1759,1762,1765,1769,1772,1777,1779,1781,1785,1787,1790,1796,1799,1802,1805,1808,1812,1816,1818,1821,1823,1825,1827,1829,1833,1835,1837,1839,1841,1844,1848,1851,1856,1859,1864,1870,1874,1877,1880,1882,1884,1887,1889,1891,1893,1895,1897,1899,1901,1903,1905,1908,1911,1914,1916,1918,1921,1924,1926,1929,1934,1937,1941,1944,1946,1949,1952,1954,1957,1959,1962,1964,1966,1970,1972,1974,1976,1978,1980,1982,1985,1987,1990,1993,1995,1999,2005,2009,2015,2019,2023,2027,2030,2034,2040,2045,2049,2053,2058,2064,2069,2075],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},42,43.0661,{"date":185,"open":21,"high":21,"low":21,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.7337,-1.68,392.302378,38,42.9305,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",43.875,43.6603,0.0295,0.07,12316.4812,69,43.7282,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",43.6308,-0.1538,-0.35,203.8131,31,43.5192,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",43.66,43.7846,0.2702,0.62,282.8351,36,43.7792,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",43.37,43.53,43.28,43.5144,0.2905,0.67,5080.4863,48,43.4371,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",43.27,43.2239,-0.1961,-0.45,292.4735,37,43.249,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",43.62,43.32,43.42,-1.0247,-2.31,3745.7173,39,43.383,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",44.42,44.555,44.31,44.4447,0.0877,0.2,1281.4643,33,44.4019,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",44.25,44.357,44.24,0.7006,1.6,1705.4863,46,44.2573,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":182,"vwap":275},"2026-09-18",43.5601,43.6564,-0.3536,-0.8,1708.28,43.6108,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",44.14,44.2044,44.01,0.3609,0.83,4401.236,45,44.1256,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",43.741,43.91,43.6491,0.0571,0.13,1271.485,34,43.853,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":226,"vwap":305},"2026-09-15",43.585,43.605,43.56,43.592,0.0053,0.01,2531.591,43.5774,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":294,"vwap":314},"2026-09-14",43.695,43.755,43.5867,-0.4442,-1.01,1027.258,43.6994,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",43.98,44.0309,0.3967,0.91,528.547985,35,43.9937,{"date":325,"open":326,"high":327,"low":300,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",43.71,43.81,43.6342,-0.4368,-0.99,2792.638,50,43.636,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":189,"vwap":342},"2026-09-09",44.07,44.0906,44.071,-0.4529,-1.02,571.552223,44.1027,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",44.85,44.5239,-0.705,-1.56,3237.413984,76,44.7456,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",45.42,45.4299,45.2289,0.2436,0.54,2292.928218,44,45.369,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",44.89,44.9853,44.745,0.4804,1.08,3382.063,43,44.8125,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":226,"vwap":380},"2026-09-02",44.57,44.45,44.5049,-0.3121,-0.7,993.898461,44.521,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":226,"vwap":389},"2026-09-01",44.865,44.785,44.817,-0.863,-1.89,785.683275,44.8659,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":189,"vwap":398},"2026-08-31",45.87,45.64,45.68,-0.2873,-0.63,1363.6803,45.781,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",46.2,45.93,45.9673,-0.2374,-0.51,1066.914068,40,46.0874,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":294,"vwap":417},"2026-08-27",46.188,46.2047,46.17,0.1216,0.26,1172.151,46.2263,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":273,"volume":423,"transactions":424,"vwap":425},"2026-08-26",46.41,46.0831,-0.3701,1055.151587,49,46.2869,{"date":427,"open":428,"high":25,"low":428,"close":25,"change":429,"percent_change":430,"volume":431,"transactions":182,"vwap":432},"2026-08-25",46.31,0.4832,1.05,321.985646,46.3462,{"date":434,"open":402,"high":435,"low":402,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",46.115,45.97,0.0156,0.03,9662.714889,126,46.0085,{"date":443,"open":392,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",46.01,45.8525,45.9544,0.4808,1.06,3337.296439,97,45.9541,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":182,"vwap":461},"2026-08-20",45.45,45.51,45.39,45.4736,-0.1663,-0.36,1853.5321,45.4397,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",45.43,45.6399,0.4177,0.92,5152.9136,73,45.5239,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",45.41,45.22,45.2222,-0.3429,-0.75,3331.9136,56,45.2818,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",45.69,45.49,45.5651,-0.3749,-0.82,2358.912995,71,45.5465,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",46.03,45.831,45.94,0.1406,0.31,9588.957,74,45.8769,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",45.838,45.84,45.705,45.7994,0.0751,0.16,2092.107917,55,45.7868,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":407,"vwap":519},"2026-08-12",45.66,45.7243,0.1327,0.29,1509.62028,45.7349,{"date":521,"open":522,"high":523,"low":454,"close":524,"change":525,"percent_change":292,"volume":526,"transactions":527,"vwap":528},"2026-08-11",45.53,45.73,45.5916,0.0572,4909.4792,65,45.5443,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",45.62,45.5344,-0.2571,-0.56,3562.331326,83,45.599,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",45.7001,45.8899,45.7,45.7915,0.5475,1.21,2974.007957,113,45.7719,{"date":550,"open":473,"high":454,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":226,"vwap":555},"2026-08-06",45.244,-0.0235,-0.05,4529.391,45.3213,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",45.25,45.3932,45.17,45.2675,0.1929,0.43,4732.179433,81,45.2481,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",44.9099,45.0746,0.6246,1.41,1339.916393,60,45.0455,{"date":577,"open":578,"high":375,"low":578,"close":375,"change":579,"percent_change":213,"volume":580,"transactions":581,"vwap":582},"2026-08-03",44.2,0.2721,5143.0117,80,44.3641,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":198,"vwap":591},"2026-07-31",44.22,43.8304,44.1779,-0.4648,-1.04,6476.8157,43.966,{"date":593,"open":251,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",44.69,44.26,44.6427,1.0727,2.46,6044.0837,95,44.5097,{"date":603,"open":604,"high":326,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",43.65,43.555,43.57,-0.3875,-0.88,1962.0447,47,43.6275,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":527,"vwap":621},"2026-07-28",43.63,44.05,43.6,43.9575,0.4067,0.93,5292.793,43.9342,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",43.5508,0.2045,0.47,267.72431,29,43.5571,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",43.15,43.52,43.3463,0.6747,1.58,2869.319168,70,43.3118,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":245,"vwap":648},"2026-07-23",43.06,43.11,42.6716,-0.8039,-1.85,1577.8157,42.8289,{"date":650,"open":604,"high":604,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",43.4755,0.1612,0.37,617.0447,32,43.7389,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",43.02,43.3143,42.93,0.4741,1.11,2665.266617,59,43.0772,{"date":668,"open":230,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":469,"vwap":674},"2026-07-20",43.315,42.8402,-0.5325,-1.23,1769.029105,43.0596,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",43.35,43.3727,43.125,-0.2019,-0.46,1699.8157,41,43.3067,{"date":686,"open":687,"high":616,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":360,"vwap":692},"2026-07-16",43.54,43.5746,0.4131,0.96,862.492277,43.5439,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",42.86,43.24,42.85,43.1615,0.7576,1.79,7561.67745,101,42.9977,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":151,"volume":709,"transactions":294,"vwap":710},"2026-07-14",42.53,42.4039,0.1478,712.747271,42.4339,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",42.37,42.21,42.2561,-0.2739,-0.64,4789.6167,77,42.2869,{"date":722,"open":723,"high":724,"low":725,"close":706,"change":23,"percent_change":726,"volume":727,"transactions":9,"vwap":706},"2026-07-10",42.39,42.61,42.35,0.59,5500,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":415,"percent_change":213,"volume":733,"transactions":9,"vwap":732},"2026-07-09",42.029999,42.32,42.28,4900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",41.63,42.049999,41.62,42.02,-0.5,-1.18,10700,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",42.67,42.46,42.52,-0.48,-1.12,1700,{"date":752,"open":753,"high":370,"low":724,"close":370,"change":754,"percent_change":52,"volume":755,"transactions":9,"vwap":370},"2026-07-06",42.84,0.21,13800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",42.83,42.91,42.56,42.79,0.52,1.23,3700,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":224,"volume":771,"transactions":9,"vwap":769},"2026-07-01",41.84,42.31,42.27,0.28,7000,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-30",41.75,41.99,41.71,0.27,0.65,7100,{"date":781,"open":776,"high":782,"low":783,"close":784,"change":112,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-29",41.79,41.69,41.72,-0.02,15400,{"date":788,"open":789,"high":182,"low":789,"close":790,"change":791,"percent_change":748,"volume":792,"transactions":9,"vwap":790},"2026-06-26",41.44,41.73,-0.2,4400,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":770,"percent_change":224,"volume":798,"transactions":9,"vwap":797},"2026-06-25",42.17,41.91,41.93,3800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",41.5,41.76,41.49,41.65,0.44,1.07,4300,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":717,"percent_change":813,"volume":173,"transactions":9,"vwap":812},"2026-06-23",41.18,41.34,41.21,-1.53,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",41.74,41.94,41.85,-0.04,-0.1,11200,{"date":823,"open":776,"high":824,"low":776,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",41.89,-0.07,-0.17,3000,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":717,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-17",42.4,42.54,41.96,-1.5,4200,{"date":836,"open":745,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",42.74,42.6,0.04,0.09,1900,{"date":843,"open":753,"high":844,"low":845,"close":760,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":760},"2026-06-15",42.89,42.42,-0.58,-1.34,13000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":777,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",43.060001,43.26,43.029999,43.14,0.63,5100,{"date":858,"open":859,"high":661,"low":860,"close":20,"change":467,"percent_change":861,"volume":862,"transactions":9,"vwap":20},"2026-06-11",42.13,42.040001,2.19,6000,{"date":864,"open":747,"high":747,"low":865,"close":865,"change":459,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-10",41.95,-0.85,900,{"date":869,"open":870,"high":871,"low":739,"close":768,"change":517,"percent_change":872,"volume":792,"transactions":9,"vwap":768},"2026-06-09",42.62,42.66,0.69,{"date":874,"open":875,"high":875,"low":865,"close":739,"change":876,"percent_change":876,"volume":764,"transactions":9,"vwap":739},"2026-06-08",42.14,0,{"date":878,"open":753,"high":753,"low":879,"close":739,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":739},"2026-06-05",41.9,-1.07,-2.48,4800,{"date":884,"open":695,"high":19,"low":885,"close":19,"change":886,"percent_change":887,"volume":834,"transactions":9,"vwap":19},"2026-06-04",42.78,0.72,1.7,{"date":889,"open":838,"high":838,"low":890,"close":713,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":713},"2026-06-03",42.33,-0.44,-1.03,2900,{"date":895,"open":661,"high":370,"low":896,"close":897,"change":898,"percent_change":825,"volume":899,"transactions":9,"vwap":897},"2026-06-02",42.8,42.81,-0.03,9600,{"date":901,"open":724,"high":661,"low":902,"close":753,"change":903,"percent_change":608,"volume":834,"transactions":9,"vwap":753},"2026-06-01",42.5,-0.38,{"date":905,"open":906,"high":239,"low":906,"close":907,"change":908,"percent_change":909,"volume":779,"transactions":9,"vwap":907},"2026-05-29",43.21,43.22,0.22,0.51,{"date":911,"open":844,"high":854,"low":912,"close":370,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":370},"2026-05-28",42.7,-0.23,-0.53,4000,{"date":917,"open":677,"high":677,"low":907,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-27",43.23,-0.13,-0.3,2300,{"date":923,"open":687,"high":606,"low":906,"close":924,"change":141,"percent_change":158,"volume":727,"transactions":9,"vwap":924},"2026-05-26",43.36,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-22",42.9,43.17,42.88,43.040001,0.3,0.7,28300,{"date":935,"open":795,"high":897,"low":795,"close":837,"change":146,"percent_change":66,"volume":936,"transactions":9,"vwap":837},"2026-05-21",5400,{"date":938,"open":736,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",42.45,41.48,42.36,0.88,2.12,11600,{"date":946,"open":947,"high":948,"low":949,"close":940,"change":826,"percent_change":950,"volume":951,"transactions":9,"vwap":940},"2026-05-19",41.51,41.6,41.27,-0.41,30000,{"date":953,"open":801,"high":776,"low":954,"close":804,"change":886,"percent_change":955,"volume":956,"transactions":9,"vwap":804},"2026-05-18",41.42,1.76,6300,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":487,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",40.98,40.93,-1.96,800,{"date":964,"open":965,"high":817,"low":774,"close":774,"change":966,"percent_change":903,"volume":915,"transactions":9,"vwap":774},"2026-05-14",41.92,-0.16,{"date":968,"open":969,"high":796,"low":969,"close":796,"change":415,"percent_change":213,"volume":970,"transactions":9,"vwap":796},"2026-05-13",41.57,3400,{"date":972,"open":973,"high":973,"low":947,"close":804,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":804},"2026-05-12",41.7,-0.77,-1.82,3100,{"date":978,"open":745,"high":745,"low":845,"close":845,"change":740,"percent_change":979,"volume":980,"transactions":9,"vwap":845},"2026-05-11",-1.16,1500,{"date":982,"open":661,"high":18,"low":983,"close":984,"change":762,"percent_change":763,"volume":985,"transactions":9,"vwap":984},"2026-05-08",42.77,42.92,2400,{"date":987,"open":988,"high":988,"low":830,"close":830,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":830},"2026-05-07",43.13,-0.81,-1.87,600,{"date":993,"open":994,"high":906,"low":984,"close":906,"change":545,"percent_change":995,"volume":996,"transactions":9,"vwap":906},"2026-05-06",42.99,2.88,2100,{"date":998,"open":816,"high":999,"low":816,"close":182,"change":1000,"percent_change":1001,"volume":996,"transactions":9,"vwap":182},"2026-05-05",42.07,0.5,1.2,{"date":1003,"open":1004,"high":1004,"low":810,"close":801,"change":378,"percent_change":1005,"volume":1006,"transactions":9,"vwap":801},"2026-05-04",41.8,-1.66,7200,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":196,"percent_change":1011,"volume":867,"transactions":9,"vwap":1010},"2026-05-01",42.43,42.2,0.17,{"date":1013,"open":1014,"high":859,"low":1014,"close":859,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":859},"2026-04-30",41.83,0.81,1.96,6200,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":846,"percent_change":1022,"volume":962,"transactions":9,"vwap":1021},"2026-04-29",41.58,41.32,-1.38,{"date":1024,"open":1025,"high":1025,"low":879,"close":879,"change":1026,"percent_change":672,"volume":1027,"transactions":9,"vwap":879},"2026-04-28",41.98,-0.52,1300,{"date":1029,"open":939,"high":1030,"low":941,"close":845,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":845},"2026-04-27",42.47,-0.14,-0.33,400,{"date":1035,"open":1036,"high":760,"low":890,"close":760,"change":292,"percent_change":497,"volume":1037,"transactions":9,"vwap":760},"2026-04-24",42.41,4600,{"date":1039,"open":896,"high":896,"low":182,"close":1009,"change":974,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1009},"2026-04-23",-1.78,6700,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":653,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-22",43.12,43.2,0.86,500,{"date":1049,"open":1050,"high":1050,"low":758,"close":758,"change":1051,"percent_change":187,"volume":1052,"transactions":9,"vwap":758},"2026-04-21",43.49,-0.73,1100,{"date":1054,"open":1055,"high":239,"low":924,"close":300,"change":204,"percent_change":273,"volume":1056,"transactions":9,"vwap":300},"2026-04-20",43.58,3900,{"date":1058,"open":1059,"high":1060,"low":289,"close":289,"change":89,"percent_change":1061,"volume":1062,"transactions":9,"vwap":289},"2026-04-17",44.13,44.18,2.38,1200,{"date":1064,"open":219,"high":219,"low":761,"close":844,"change":438,"percent_change":196,"volume":962,"transactions":9,"vwap":844},"2026-04-16",{"date":1066,"open":983,"high":20,"low":983,"close":695,"change":920,"percent_change":378,"volume":1047,"transactions":9,"vwap":695},"2026-04-15",{"date":1068,"open":19,"high":1069,"low":19,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-14",43.16,0.84,1.98,1600,{"date":1074,"open":973,"high":1075,"low":973,"close":731,"change":777,"percent_change":1076,"volume":1062,"transactions":9,"vwap":731},"2026-04-13",42.34,0.64,{"date":1078,"open":737,"high":737,"low":1079,"close":737,"change":1080,"percent_change":1081,"volume":1017,"transactions":9,"vwap":737},"2026-04-10",41.77,0.39,0.94,{"date":1083,"open":1084,"high":818,"low":1085,"close":1086,"change":681,"percent_change":1087,"volume":1017,"transactions":9,"vwap":1086},"2026-04-09",41.54,41.43,41.66,-1.09,{"date":1089,"open":1090,"high":1090,"low":816,"close":1091,"change":1092,"percent_change":1093,"volume":893,"transactions":9,"vwap":1091},"2026-04-08",42.24,42.12,2.08,5.19,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":920,"percent_change":1098,"volume":962,"transactions":9,"vwap":1097},"2026-04-07",39.74,40.040001,-0.74,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":213,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",39.93,40.34,1.56,1800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-02",39.25,39.8,39.18,39.72,-0.61,-1.51,38700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1046,"percent_change":1119,"volume":173,"transactions":9,"vwap":1117},"2026-04-01",39.91,40.33,39.77,2.18,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-31",39.42,39.53,39.47,1.28,3.35,2600,{"date":1129,"open":1130,"high":1131,"low":26,"close":1132,"change":950,"percent_change":1133,"volume":1072,"transactions":9,"vwap":1132},"2026-03-30",38.13,38.27,38.19,-1.06,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1104,"transactions":9,"vwap":1139},"2026-03-27",38.72,38.84,38.45,38.6,-0.55,-1.4,{"date":1143,"open":1122,"high":1122,"low":1144,"close":1144,"change":846,"percent_change":1145,"volume":980,"transactions":9,"vwap":1144},"2026-03-26",39.15,-1.46,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":126,"percent_change":89,"volume":1151,"transactions":9,"vwap":1150},"2026-03-25",39.71,40.02,39.73,2700,{"date":1153,"open":1144,"high":1154,"low":1155,"close":1156,"change":914,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-24",39.65,39.07,39.33,-1.33,2500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-23",39.76,40.23,39.7,39.86,1.04,2.68,9700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1167,"transactions":9,"vwap":1172},"2026-03-20",39.28,38.38,38.82,-0.97,-2.44,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":866,"volume":1181,"transactions":9,"vwap":1179},"2026-03-19",39.55,40.19,39.79,-0.34,19300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":867,"transactions":9,"vwap":1186},"2026-03-18",40.82,40.86,40.13,-0.67,-1.64,{"date":1190,"open":1185,"high":1185,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-17",40.8,0.05,0.12,700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":855,"percent_change":1200,"volume":1052,"transactions":9,"vwap":1198},"2026-03-16",40.66,40.75,40.6,1.57,{"date":1202,"open":1203,"high":1203,"low":407,"close":1204,"change":1205,"percent_change":1206,"volume":956,"transactions":9,"vwap":1204},"2026-03-13",40.85,40.12,-0.89,-2.17,{"date":1208,"open":683,"high":1209,"low":683,"close":1210,"change":1211,"percent_change":1212,"volume":173,"transactions":9,"vwap":1210},"2026-03-12",41.25,41.0099983,-0.68,-1.63,{"date":1214,"open":1084,"high":783,"low":1084,"close":783,"change":1215,"percent_change":1216,"volume":841,"transactions":9,"vwap":783},"2026-03-11",-0.08,-0.19,{"date":1218,"open":746,"high":1219,"low":1079,"close":1079,"change":791,"percent_change":748,"volume":1220,"transactions":9,"vwap":1079},"2026-03-10",42.76,1400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1192,"volume":1227,"transactions":9,"vwap":1224},"2026-03-09",41.17,41.97,40.94,0.02,6600,{"date":1229,"open":1230,"high":1231,"low":1020,"close":865,"change":1031,"percent_change":1032,"volume":1232,"transactions":9,"vwap":865},"2026-03-06",41.68,42.080002,15200,{"date":1234,"open":795,"high":795,"low":776,"close":1235,"change":1236,"percent_change":1237,"volume":1072,"transactions":9,"vwap":1235},"2026-03-05",42.09,-0.69,-1.61,{"date":1239,"open":1009,"high":885,"low":1009,"close":885,"change":146,"percent_change":66,"volume":1220,"transactions":9,"vwap":885},"2026-03-04",{"date":1241,"open":824,"high":1242,"low":1243,"close":830,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":830},"2026-03-03",42.68,41.64,-1.37,-3.13,7500,{"date":1248,"open":604,"high":289,"low":616,"close":1249,"change":396,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-02",43.77,-1.42,3500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-27",44.51,44.77,44.4,-0.42,-0.94,4700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":292,"percent_change":517,"volume":1151,"transactions":9,"vwap":1265},"2026-02-26",44.62,44.83,44.58,44.82,{"date":1267,"open":1268,"high":1269,"low":1270,"close":594,"change":1271,"percent_change":1272,"volume":1027,"transactions":9,"vwap":594},"2026-02-25",44.6,44.73,44.59,0.42,0.95,{"date":1274,"open":1275,"high":1275,"low":260,"close":1276,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":1276},"2026-02-24",44.41,44.27,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":920,"percent_change":1187,"volume":1282,"transactions":9,"vwap":1281},"2026-02-23",44.39,44.02,44.23,7800,{"date":1284,"open":1264,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1127,"transactions":9,"vwap":1287},"2026-02-20",44.66,44.44,44.53,0.55,1.25,{"date":1291,"open":1292,"high":1292,"low":1293,"close":317,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":317},"2026-02-19",44.12,43.9,-0.32,-0.72,5300,{"date":1298,"open":1299,"high":1287,"low":262,"close":1299,"change":1215,"percent_change":1300,"volume":996,"transactions":9,"vwap":1299},"2026-02-18",44.3,-0.18,{"date":1302,"open":1303,"high":1304,"low":604,"close":1304,"change":898,"percent_change":825,"volume":1305,"transactions":9,"vwap":1304},"2026-02-17",43.8,44.38,34200,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1275,"change":141,"percent_change":38,"volume":1310,"transactions":9,"vwap":1275},"2026-02-13",44.040001,44.46,2000,{"date":1312,"open":1269,"high":1255,"low":1313,"close":1313,"change":1300,"percent_change":950,"volume":841,"transactions":9,"vwap":1313},"2026-02-12",44.09,{"date":1315,"open":1316,"high":1317,"low":1276,"close":1276,"change":1318,"percent_change":1319,"volume":827,"transactions":9,"vwap":1276},"2026-02-11",44.47,44.49,-0.21,-0.47,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1031,"percent_change":1324,"volume":764,"transactions":9,"vwap":1323},"2026-02-10",44.7,44.48,-0.31,{"date":1326,"open":1059,"high":1262,"low":1327,"close":1262,"change":151,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1262},"2026-02-09",43.96,0.79,6100,{"date":1331,"open":1332,"high":1276,"low":1332,"close":1276,"change":1081,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1276},"2026-02-06",43.85,2.17,8000,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1087,"percent_change":1339,"volume":976,"transactions":9,"vwap":1338},"2026-02-05",43.78,43.33,-2.45,{"date":1341,"open":1342,"high":1342,"low":262,"close":249,"change":146,"percent_change":1046,"volume":1343,"transactions":9,"vwap":249},"2026-02-04",44.81,7700,{"date":1345,"open":1060,"high":1346,"low":360,"close":1308,"change":1324,"percent_change":378,"volume":727,"transactions":9,"vwap":1308},"2026-02-03",44.36,{"date":1348,"open":278,"high":1286,"low":278,"close":1349,"change":1011,"percent_change":146,"volume":976,"transactions":9,"vwap":1349},"2026-02-02",44.35,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1060,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1060},"2026-01-30",44.64,44.17,-0.86,-1.91,4100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":764,"transactions":9,"vwap":1360},"2026-01-29",44.98,45.040001,44.54,0.08,0.18,{"date":1365,"open":364,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":908,"volume":1296,"transactions":9,"vwap":1366},"2026-01-28",44.96,44.72,0.1,{"date":1370,"open":1262,"high":1371,"low":1264,"close":1371,"change":1372,"percent_change":1165,"volume":1373,"transactions":9,"vwap":1371},"2026-01-27",44.86,0.46,10500,{"date":1375,"open":1287,"high":1287,"low":1256,"close":1256,"change":931,"percent_change":1376,"volume":862,"transactions":9,"vwap":1256},"2026-01-26",0.68,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":254,"percent_change":1372,"volume":1382,"transactions":9,"vwap":1381},"2026-01-23",43.79,44.15,44.099998,8200,{"date":1384,"open":614,"high":1293,"low":614,"close":1293,"change":805,"percent_change":102,"volume":1385,"transactions":9,"vwap":1293},"2026-01-22",13500,{"date":1387,"open":1388,"high":1389,"low":896,"close":1389,"change":1046,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-21",42.94,43.46,2.02,12900,{"date":1393,"open":1394,"high":1394,"low":730,"close":838,"change":1098,"percent_change":1395,"volume":1396,"transactions":9,"vwap":838},"2026-01-20",42.97,-1.71,139300,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":497,"percent_change":886,"volume":1047,"transactions":9,"vwap":1400},"2026-01-16",43.5,43.34,{"date":1402,"open":854,"high":1403,"low":853,"close":853,"change":497,"percent_change":38,"volume":1373,"transactions":9,"vwap":853},"2026-01-15",43.25,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1363,"percent_change":1271,"volume":962,"transactions":9,"vwap":1407},"2026-01-14",42.63,42.72,{"date":1409,"open":1410,"high":1410,"low":1009,"close":831,"change":748,"percent_change":749,"volume":1411,"transactions":9,"vwap":831},"2026-01-13",42.82,3200,{"date":1413,"open":927,"high":659,"low":927,"close":659,"change":415,"percent_change":1414,"volume":1052,"transactions":9,"vwap":659},"2026-01-12",0.61,{"date":1416,"open":1417,"high":695,"low":1417,"close":1219,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1219},"2026-01-09",42.69,0.14,0.33,20600,{"date":1422,"open":724,"high":871,"low":760,"close":870,"change":112,"percent_change":785,"volume":1423,"transactions":9,"vwap":870},"2026-01-08",8900,{"date":1425,"open":870,"high":745,"low":1009,"close":1406,"change":1362,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1406},"2026-01-07",0.19,17400,{"date":1429,"open":1417,"high":1417,"low":902,"close":1430,"change":908,"percent_change":762,"volume":1431,"transactions":9,"vwap":1430},"2026-01-06",42.55,21400,{"date":1433,"open":784,"high":830,"low":784,"close":890,"change":1434,"percent_change":1435,"volume":882,"transactions":9,"vwap":890},"2026-01-05",0.48,1.15,{"date":1437,"open":1079,"high":818,"low":802,"close":818,"change":112,"percent_change":785,"volume":996,"transactions":9,"vwap":818},"2026-01-02",{"date":1439,"open":1440,"high":879,"low":1230,"close":1441,"change":913,"percent_change":1140,"volume":862,"transactions":9,"vwap":1441},"2025-12-31",41.88,41.86,{"date":1443,"open":879,"high":1444,"low":879,"close":1235,"change":1445,"percent_change":1015,"volume":1446,"transactions":9,"vwap":1235},"2025-12-30",42.16,0.34,16800,{"date":1448,"open":824,"high":796,"low":774,"close":774,"change":1449,"percent_change":1450,"volume":962,"transactions":9,"vwap":774},"2025-12-29",-0.11,-0.26,{"date":1452,"open":1453,"high":879,"low":1014,"close":1441,"change":196,"percent_change":1011,"volume":1158,"transactions":9,"vwap":1441},"2025-12-26",41.87,{"date":1455,"open":782,"high":782,"low":782,"close":782,"change":107,"percent_change":1418,"volume":173,"transactions":9,"vwap":782},"2025-12-24",{"date":1457,"open":1458,"high":999,"low":1459,"close":790,"change":438,"percent_change":196,"volume":1460,"transactions":9,"vwap":790},"2025-12-23",41.82,41.67,125600,{"date":1462,"open":789,"high":790,"low":1085,"close":973,"change":358,"percent_change":1463,"volume":1464,"transactions":9,"vwap":973},"2025-12-22",1.31,16000,{"date":1466,"open":1021,"high":954,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-19",41.16,-0.09,-0.22,8500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1209,"change":1476,"percent_change":1477,"volume":1251,"transactions":9,"vwap":1209},"2025-12-18",41.29,41.41,41.14,0.45,1.1,{"date":1479,"open":1480,"high":1475,"low":1191,"close":1191,"change":820,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1191},"2025-12-17",41.13,-0.24,12400,{"date":1484,"open":1485,"high":1486,"low":1198,"close":1486,"change":233,"percent_change":1087,"volume":1072,"transactions":9,"vwap":1486},"2025-12-16",40.77,40.9,{"date":1488,"open":1489,"high":1489,"low":949,"close":1490,"change":517,"percent_change":1491,"volume":1104,"transactions":9,"vwap":1490},"2025-12-15",41.47,41.35,0.71,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1032,"percent_change":273,"volume":1497,"transactions":9,"vwap":1496},"2025-12-12",41.2,40.78,41.060001,5000,{"date":1499,"open":1480,"high":789,"low":1480,"close":1500,"change":931,"percent_change":38,"volume":1501,"transactions":9,"vwap":1500},"2025-12-11",41.39,5800,{"date":1503,"open":1198,"high":1504,"low":1198,"close":1504,"change":1445,"percent_change":282,"volume":962,"transactions":9,"vwap":1504},"2025-12-10",41.09,{"date":1506,"open":1507,"high":1225,"low":1198,"close":1198,"change":785,"percent_change":553,"volume":921,"transactions":9,"vwap":1198},"2025-12-09",40.84,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1485,"change":1512,"percent_change":1513,"volume":1052,"transactions":9,"vwap":1485},"2025-12-08",40.95,40.74,-0.49,-1.19,{"date":1515,"open":1490,"high":789,"low":1516,"close":1517,"change":553,"percent_change":1518,"volume":1056,"transactions":9,"vwap":1517},"2025-12-05",41.07,41.26,-0.12,{"date":1520,"open":1021,"high":1021,"low":1494,"close":1521,"change":23,"percent_change":1414,"volume":1522,"transactions":9,"vwap":1521},"2025-12-04",41.31,5200,{"date":1524,"open":1184,"high":1504,"low":1191,"close":1496,"change":805,"percent_change":368,"volume":1525,"transactions":9,"vwap":1496},"2025-12-03",16200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":825,"percent_change":826,"volume":1531,"transactions":9,"vwap":1529},"2025-12-02",40.53,40.62,40.4,16600,{"date":1533,"open":1485,"high":1534,"low":1535,"close":1535,"change":950,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-01",40.91,40.69,-1,7900,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":102,"volume":727,"transactions":9,"vwap":1541},"2025-11-28",40.89,41.099998,0.41,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1535,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1535},"2025-11-26",40.32,40.76,40.3,0.57,1.42,40600,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1204,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1204},"2025-11-25",39.69,40.16,0.8,2.03,18500,{"date":1559,"open":1144,"high":1560,"low":1561,"close":1560,"change":196,"percent_change":1363,"volume":1562,"transactions":9,"vwap":1560},"2025-11-24",39.32,39.060001,3600,{"date":1564,"open":1155,"high":1107,"low":1565,"close":1107,"change":1555,"percent_change":1092,"volume":976,"transactions":9,"vwap":1107},"2025-11-21",38.92,{"date":1567,"open":1568,"high":1569,"low":1138,"close":1138,"change":846,"percent_change":1570,"volume":1227,"transactions":9,"vwap":1138},"2025-11-20",39.02,39.23,-1.49,{"date":1572,"open":1155,"high":1573,"low":1574,"close":1575,"change":1449,"percent_change":1576,"volume":1158,"transactions":9,"vwap":1575},"2025-11-19",39.3,38.8,39.029999,-0.28,{"date":1578,"open":1579,"high":1560,"low":1561,"close":1580,"change":1581,"percent_change":1098,"volume":1158,"transactions":9,"vwap":1580},"2025-11-18",39.2,39.14,-0.29,{"date":1583,"open":1150,"high":1101,"low":1584,"close":1585,"change":846,"percent_change":1586,"volume":1220,"transactions":9,"vwap":1585},"2025-11-17",39.36,39.43,-1.45,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":913,"percent_change":1593,"volume":834,"transactions":9,"vwap":1592},"2025-11-14",39.89,40.09,39.81,40.0099983,-0.57,{"date":1595,"open":1191,"high":1191,"low":1596,"close":1596,"change":1318,"percent_change":1026,"volume":1597,"transactions":9,"vwap":1596},"2025-11-13",40.24,9100,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":856,"transactions":9,"vwap":1602},"2025-11-12",40.36,40.58,40.45,-0.06,-0.15,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":438,"percent_change":196,"volume":1047,"transactions":9,"vwap":1609},"2025-11-11",40.59,40.64,40.51,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":52,"percent_change":763,"volume":921,"transactions":9,"vwap":1614},"2025-11-10",40.29,40.73,40.48,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1362,"percent_change":254,"volume":893,"transactions":9,"vwap":1618},"2025-11-07",39.67,39.99,{"date":1620,"open":407,"high":407,"low":1108,"close":1116,"change":1581,"percent_change":1295,"volume":1151,"transactions":9,"vwap":1116},"2025-11-06",{"date":1622,"open":1623,"high":1547,"low":1624,"close":1625,"change":1626,"percent_change":66,"volume":798,"transactions":9,"vwap":1625},"2025-11-05",40.11,40.080002,40.2,0.36,{"date":1628,"open":1624,"high":1624,"low":1629,"close":1630,"change":1631,"percent_change":1212,"volume":921,"transactions":9,"vwap":1630},"2025-11-04",39.78,39.84,-0.66,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":826,"percent_change":1257,"volume":1525,"transactions":9,"vwap":1636},"2025-11-03",40.56,40.47,40.5,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":204,"percent_change":866,"volume":1151,"transactions":9,"vwap":1641},"2025-10-31",40.72,40.54,40.67,{"date":1643,"open":1475,"high":1475,"low":1210,"close":1644,"change":913,"percent_change":534,"volume":1645,"transactions":9,"vwap":1644},"2025-10-30",41.02,14400,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1209,"change":459,"percent_change":1650,"volume":921,"transactions":9,"vwap":1209},"2025-10-29",41.55,41.040001,-0.87,{"date":1652,"open":738,"high":1459,"low":947,"close":1653,"change":1654,"percent_change":717,"volume":1655,"transactions":9,"vwap":1653},"2025-10-28",41.61,-0.27,2200,{"date":1657,"open":182,"high":1231,"low":818,"close":1440,"change":107,"percent_change":1418,"volume":1151,"transactions":9,"vwap":1440},"2025-10-27",{"date":1659,"open":1014,"high":796,"low":782,"close":1458,"change":1426,"percent_change":1372,"volume":1220,"transactions":9,"vwap":1458},"2025-10-24",{"date":1661,"open":1662,"high":804,"low":1663,"close":736,"change":1664,"percent_change":1665,"volume":915,"transactions":9,"vwap":736},"2025-10-23",41.59,41.52,0.23,0.56,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1491,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-22",41.38,41.45,41.19,41.4,1.74,14000,{"date":1675,"open":1676,"high":1198,"low":1199,"close":1535,"change":966,"percent_change":1677,"volume":1027,"transactions":9,"vwap":1535},"2025-10-21",40.71,-0.39,{"date":1679,"open":1495,"high":1540,"low":1680,"close":1203,"change":553,"percent_change":1518,"volume":1681,"transactions":9,"vwap":1203},"2025-10-20",40.7,5600,{"date":1683,"open":1684,"high":1486,"low":1684,"close":1486,"change":1469,"percent_change":1685,"volume":1497,"transactions":9,"vwap":1486},"2025-10-17",40.61,-0.54,{"date":1687,"open":1688,"high":1688,"low":1496,"close":1689,"change":1192,"percent_change":1193,"volume":1681,"transactions":9,"vwap":1689},"2025-10-16",41.23,41.12,{"date":1691,"open":1692,"high":1516,"low":1210,"close":1516,"change":966,"percent_change":1677,"volume":1104,"transactions":9,"vwap":1516},"2025-10-15",41.049999,{"date":1694,"open":1695,"high":1688,"low":1695,"close":1688,"change":1696,"percent_change":653,"volume":1497,"transactions":9,"vwap":1688},"2025-10-14",40.88,0.15,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1491,"percent_change":955,"volume":893,"transactions":9,"vwap":1700},"2025-10-13",40.87,41.080002,{"date":1702,"open":1529,"high":1529,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":962,"transactions":9,"vwap":1703},"2025-10-10",40.37,-0.43,-1.05,{"date":1707,"open":959,"high":959,"low":1191,"close":1191,"change":204,"percent_change":866,"volume":1708,"transactions":9,"vwap":1191},"2025-10-09",2800,{"date":1710,"open":1467,"high":1467,"low":1516,"close":1711,"change":438,"percent_change":196,"volume":1708,"transactions":9,"vwap":1711},"2025-10-08",41.15,{"date":1713,"open":1688,"high":1688,"low":1689,"close":1689,"change":950,"percent_change":330,"volume":1151,"transactions":9,"vwap":1689},"2025-10-07",{"date":1715,"open":1716,"high":1717,"low":954,"close":1717,"change":785,"percent_change":553,"volume":1104,"transactions":9,"vwap":1717},"2025-10-06",41.46,41.53,{"date":1719,"open":1720,"high":783,"low":801,"close":1648,"change":754,"percent_change":909,"volume":882,"transactions":9,"vwap":1648},"2025-10-03",41.56,{"date":1722,"open":1209,"high":811,"low":1649,"close":811,"change":819,"percent_change":820,"volume":1062,"transactions":9,"vwap":811},"2025-10-02",{"date":1724,"open":949,"high":954,"low":949,"close":1668,"change":908,"percent_change":1725,"volume":1220,"transactions":9,"vwap":1668},"2025-10-01",0.53,{"date":1727,"open":1534,"high":1467,"low":1534,"close":1467,"change":1542,"percent_change":102,"volume":1343,"transactions":9,"vwap":1467},"2025-09-30",{"date":1729,"open":1529,"high":1198,"low":1529,"close":1198,"change":415,"percent_change":1076,"volume":841,"transactions":9,"vwap":1198},"2025-09-29",{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":358,"percent_change":1734,"volume":807,"transactions":9,"vwap":1733},"2025-09-26",40.28,40.49,1.35,{"date":1736,"open":1737,"high":1737,"low":1630,"close":1738,"change":1257,"percent_change":589,"volume":980,"transactions":9,"vwap":1738},"2025-09-25",40.029999,39.95,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1703,"change":1743,"percent_change":1744,"volume":733,"transactions":9,"vwap":1703},"2025-09-24",40.55,40.35,-0.25,-0.62,{"date":1746,"open":1534,"high":1534,"low":1634,"close":1529,"change":1215,"percent_change":791,"volume":1151,"transactions":9,"vwap":1529},"2025-09-23",{"date":1748,"open":1749,"high":1680,"low":1635,"close":1680,"change":146,"percent_change":1081,"volume":1220,"transactions":9,"vwap":1680},"2025-09-22",40.57,{"date":1751,"open":1733,"high":1733,"low":1545,"close":1545,"change":233,"percent_change":1752,"volume":764,"transactions":9,"vwap":1545},"2025-09-19",-1.1,{"date":1754,"open":1680,"high":142,"low":1680,"close":1485,"change":1755,"percent_change":777,"volume":792,"transactions":9,"vwap":1485},"2025-09-18",0.11,{"date":1757,"open":1507,"high":960,"low":1758,"close":1197,"change":303,"percent_change":1226,"volume":1296,"transactions":9,"vwap":1197},"2025-09-17",40.52,{"date":1760,"open":1634,"high":1761,"low":1634,"close":1761,"change":820,"percent_change":1743,"volume":985,"transactions":9,"vwap":1761},"2025-09-16",40.65,{"date":1763,"open":1764,"high":1198,"low":1764,"close":1198,"change":517,"percent_change":886,"volume":991,"transactions":9,"vwap":1198},"2025-09-15",40.63,{"date":1766,"open":1601,"high":1601,"low":1767,"close":1767,"change":1324,"percent_change":1768,"volume":1356,"transactions":9,"vwap":1767},"2025-09-12",40.46,-0.76,{"date":1770,"open":1742,"high":1485,"low":1742,"close":1485,"change":886,"percent_change":1771,"volume":1194,"transactions":9,"vwap":1485},"2025-09-11",1.8,{"date":1773,"open":1774,"high":1545,"low":1774,"close":1774,"change":1294,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-10",40.049999,-0.79,23300,{"date":1778,"open":1636,"high":1636,"low":1703,"close":1703,"change":966,"percent_change":1677,"volume":1522,"transactions":9,"vwap":1703},"2025-09-09",{"date":1780,"open":1600,"high":1741,"low":1102,"close":1528,"change":146,"percent_change":1272,"volume":1104,"transactions":9,"vwap":1528},"2025-09-08",{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":146,"percent_change":690,"volume":1784,"transactions":9,"vwap":1783},"2025-09-05",40.15,200,{"date":1786,"open":1154,"high":1118,"low":1154,"close":1118,"change":517,"percent_change":38,"volume":1356,"transactions":9,"vwap":1118},"2025-09-04",{"date":1788,"open":1107,"high":1789,"low":1107,"close":1789,"change":517,"percent_change":158,"volume":1037,"transactions":9,"vwap":1789},"2025-09-03",39.48,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1173,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-02",38.76,39.19,-2.42,8800,{"date":1797,"open":1798,"high":1178,"low":1783,"close":1554,"change":1324,"percent_change":974,"volume":1220,"transactions":9,"vwap":1554},"2025-08-29",40.17,{"date":1800,"open":1801,"high":1528,"low":1801,"close":1635,"change":1031,"percent_change":1180,"volume":1027,"transactions":9,"vwap":1635},"2025-08-28",40.41,{"date":1803,"open":1804,"high":1684,"low":1804,"close":1684,"change":1300,"percent_change":891,"volume":985,"transactions":9,"vwap":1684},"2025-08-27",40.25,{"date":1806,"open":1613,"high":1807,"low":1535,"close":1807,"change":826,"percent_change":1257,"volume":173,"transactions":9,"vwap":1807},"2025-08-26",40.79,{"date":1809,"open":1210,"high":1210,"low":1810,"close":1811,"change":1450,"percent_change":396,"volume":1356,"transactions":9,"vwap":1811},"2025-08-25",40.83,40.96,{"date":1813,"open":1692,"high":1814,"low":1692,"close":1814,"change":66,"percent_change":1815,"volume":1062,"transactions":9,"vwap":1814},"2025-08-22",41.22,2.23,{"date":1817,"open":1530,"high":1530,"low":1545,"close":1545,"change":459,"percent_change":608,"volume":1194,"transactions":9,"vwap":1545},"2025-08-21",{"date":1819,"open":1635,"high":1680,"low":1635,"close":1820,"change":1011,"percent_change":1271,"volume":882,"transactions":9,"vwap":1820},"2025-08-20",40.68,{"date":1822,"open":1535,"high":1535,"low":1636,"close":1609,"change":1216,"percent_change":1319,"volume":1062,"transactions":9,"vwap":1609},"2025-08-19",{"date":1824,"open":1680,"high":1680,"low":1680,"close":1680,"change":1368,"percent_change":23,"volume":1194,"transactions":9,"vwap":1680},"2025-08-18",{"date":1826,"open":1680,"high":1680,"low":1741,"close":1199,"change":459,"percent_change":608,"volume":173,"transactions":9,"vwap":1199},"2025-08-15",{"date":1828,"open":1640,"high":1811,"low":1640,"close":1811,"change":112,"percent_change":785,"volume":1104,"transactions":9,"vwap":1811},"2025-08-14",{"date":1830,"open":1540,"high":1831,"low":1540,"close":1831,"change":1193,"percent_change":517,"volume":1832,"transactions":9,"vwap":1831},"2025-08-13",40.97,300,{"date":1834,"open":1535,"high":1203,"low":1535,"close":1203,"change":770,"percent_change":872,"volume":991,"transactions":9,"vwap":1203},"2025-08-12",{"date":1836,"open":1733,"high":1607,"low":1733,"close":1749,"change":919,"percent_change":1294,"volume":1220,"transactions":9,"vwap":1749},"2025-08-11",{"date":1838,"open":1511,"high":1540,"low":1764,"close":1680,"change":839,"percent_change":1368,"volume":893,"transactions":9,"vwap":1680},"2025-08-08",{"date":1840,"open":1191,"high":1191,"low":1614,"close":1197,"change":196,"percent_change":1011,"volume":1127,"transactions":9,"vwap":1197},"2025-08-07",{"date":1842,"open":1843,"high":1607,"low":1843,"close":1607,"change":908,"percent_change":358,"volume":921,"transactions":9,"vwap":1607},"2025-08-06",40.38,{"date":1845,"open":1600,"high":1846,"low":1847,"close":1703,"change":1193,"percent_change":931,"volume":1356,"transactions":9,"vwap":1703},"2025-08-05",40.39,40.26,{"date":1849,"open":1774,"high":1600,"low":1774,"close":1804,"change":497,"percent_change":131,"volume":1850,"transactions":9,"vwap":1804},"2025-08-04",14300,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1743,"percent_change":1744,"volume":1855,"transactions":9,"vwap":1854},"2025-08-01",39.58,39.94,5700,{"date":1857,"open":1858,"high":1804,"low":1618,"close":1178,"change":1271,"percent_change":448,"volume":764,"transactions":9,"vwap":1178},"2025-07-31",40.060001,{"date":1860,"open":1591,"high":1861,"low":1862,"close":1118,"change":233,"percent_change":749,"volume":1863,"transactions":9,"vwap":1118},"2025-07-30",39.97,39.66,14500,{"date":1865,"open":1596,"high":1866,"low":1867,"close":1868,"change":791,"percent_change":1512,"volume":1869,"transactions":9,"vwap":1868},"2025-07-29",40.27,40.14,40.22,10200,{"date":1871,"open":1511,"high":1485,"low":1801,"close":1872,"change":1631,"percent_change":1237,"volume":1873,"transactions":9,"vwap":1872},"2025-07-28",40.42,5900,{"date":1875,"open":1700,"high":1700,"low":1700,"close":1700,"change":966,"percent_change":1677,"volume":1876,"transactions":9,"vwap":1700},"2025-07-25",100,{"date":1878,"open":789,"high":789,"low":1879,"close":1879,"change":1318,"percent_change":405,"volume":1832,"transactions":9,"vwap":1879},"2025-07-24",41.24,{"date":1881,"open":1494,"high":1669,"low":1223,"close":1669,"change":1419,"percent_change":1555,"volume":1062,"transactions":9,"vwap":1669},"2025-07-23",{"date":1883,"open":1467,"high":1223,"low":1689,"close":1689,"change":1426,"percent_change":1372,"volume":962,"transactions":9,"vwap":1689},"2025-07-22",{"date":1885,"open":1831,"high":1831,"low":1486,"close":960,"change":497,"percent_change":1886,"volume":1062,"transactions":9,"vwap":960},"2025-07-21",0.76,{"date":1888,"open":1191,"high":1191,"low":1529,"close":1529,"change":508,"percent_change":126,"volume":991,"transactions":9,"vwap":1529},"2025-07-18",{"date":1890,"open":1102,"high":1767,"low":1102,"close":1767,"change":1664,"percent_change":1548,"volume":936,"transactions":9,"vwap":1767},"2025-07-17",{"date":1892,"open":1623,"high":1162,"low":1858,"close":1162,"change":840,"percent_change":908,"volume":1062,"transactions":9,"vwap":1162},"2025-07-16",{"date":1894,"open":1804,"high":1804,"low":1623,"close":1867,"change":459,"percent_change":1205,"volume":1062,"transactions":9,"vwap":1867},"2025-07-15",{"date":1896,"open":1636,"high":1636,"low":1614,"close":1636,"change":1362,"percent_change":254,"volume":1220,"transactions":9,"vwap":1636},"2025-07-14",{"date":1898,"open":1801,"high":1528,"low":1530,"close":1872,"change":1140,"percent_change":847,"volume":1158,"transactions":9,"vwap":1872},"2025-07-11",{"date":1900,"open":1197,"high":1831,"low":1197,"close":1831,"change":196,"percent_change":1011,"volume":1104,"transactions":9,"vwap":1831},"2025-07-10",{"date":1902,"open":1535,"high":959,"low":1535,"close":1486,"change":1192,"percent_change":1193,"volume":841,"transactions":9,"vwap":1486},"2025-07-09",{"date":1904,"open":1511,"high":1203,"low":1511,"close":1203,"change":1542,"percent_change":102,"volume":173,"transactions":9,"vwap":1203},"2025-07-08",{"date":1906,"open":1639,"high":1639,"low":1907,"close":1907,"change":477,"percent_change":975,"volume":1310,"transactions":9,"vwap":1907},"2025-07-07",40.44,{"date":1909,"open":1910,"high":1688,"low":1910,"close":1670,"change":1476,"percent_change":1477,"volume":1072,"transactions":9,"vwap":1670},"2025-07-03",41.029999,{"date":1912,"open":1907,"high":1511,"low":1703,"close":1511,"change":330,"percent_change":1913,"volume":1708,"transactions":9,"vwap":1511},"2025-07-02",-2.37,{"date":1915,"open":954,"high":790,"low":954,"close":790,"change":839,"percent_change":1368,"volume":867,"transactions":9,"vwap":790},"2025-07-01",{"date":1917,"open":1716,"high":784,"low":1716,"close":783,"change":438,"percent_change":196,"volume":1411,"transactions":9,"vwap":783},"2025-06-30",{"date":1919,"open":1653,"high":1920,"low":1662,"close":1086,"change":508,"percent_change":1080,"volume":1104,"transactions":9,"vwap":1086},"2025-06-27",41.78,{"date":1922,"open":1489,"high":947,"low":1489,"close":801,"change":1328,"percent_change":1923,"volume":980,"transactions":9,"vwap":801},"2025-06-26",1.94,{"date":1925,"open":1758,"high":1676,"low":1758,"close":1676,"change":1226,"percent_change":1192,"volume":841,"transactions":9,"vwap":1676},"2025-06-25",{"date":1927,"open":1749,"high":1185,"low":1749,"close":1535,"change":1372,"percent_change":1928,"volume":893,"transactions":9,"vwap":1535},"2025-06-24",1.14,{"date":1930,"open":1931,"high":1162,"low":1931,"close":1162,"change":1932,"percent_change":1933,"volume":1259,"transactions":9,"vwap":1162},"2025-06-23",39.45,0.58,1.46,{"date":1935,"open":407,"high":1624,"low":1154,"close":1154,"change":1032,"percent_change":1936,"volume":1497,"transactions":9,"vwap":1154},"2025-06-20",-0.83,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":196,"percent_change":1363,"volume":980,"transactions":9,"vwap":1940},"2025-06-18",40.21,39.98,{"date":1942,"open":1943,"high":1872,"low":1116,"close":1116,"change":459,"percent_change":1205,"volume":1356,"transactions":9,"vwap":1116},"2025-06-17",40.31,{"date":1945,"open":1733,"high":1684,"low":1866,"close":1866,"change":378,"percent_change":1395,"volume":1027,"transactions":9,"vwap":1866},"2025-06-16",{"date":1947,"open":1613,"high":1831,"low":1613,"close":1831,"change":1685,"percent_change":1948,"volume":867,"transactions":9,"vwap":1831},"2025-06-13",-1.3,{"date":1950,"open":1951,"high":1084,"low":1951,"close":947,"change":653,"percent_change":66,"volume":798,"transactions":9,"vwap":947},"2025-06-12",41.37,{"date":1953,"open":1670,"high":1500,"low":1475,"close":1475,"change":819,"percent_change":820,"volume":771,"transactions":9,"vwap":1475},"2025-06-11",{"date":1955,"open":1021,"high":1956,"low":1467,"close":810,"change":754,"percent_change":909,"volume":1220,"transactions":9,"vwap":810},"2025-06-10",41.36,{"date":1958,"open":1540,"high":1480,"low":1540,"close":1831,"change":1426,"percent_change":626,"volume":1562,"transactions":9,"vwap":1831},"2025-06-09",{"date":1960,"open":1676,"high":1495,"low":1761,"close":1495,"change":1961,"percent_change":726,"volume":173,"transactions":9,"vwap":1495},"2025-06-06",0.24,{"date":1963,"open":1680,"high":1680,"low":1528,"close":1640,"change":913,"percent_change":534,"volume":962,"transactions":9,"vwap":1640},"2025-06-05",{"date":1965,"open":1198,"high":1485,"low":1639,"close":1485,"change":1542,"percent_change":89,"volume":750,"transactions":9,"vwap":1485},"2025-06-04",{"date":1967,"open":1767,"high":1767,"low":1102,"close":1600,"change":1968,"percent_change":1969,"volume":1158,"transactions":9,"vwap":1600},"2025-06-03",-0.37,-0.91,{"date":1971,"open":1608,"high":1613,"low":1608,"close":1613,"change":415,"percent_change":1076,"volume":1220,"transactions":9,"vwap":1613},"2025-06-02",{"date":1973,"open":1846,"high":1635,"low":1737,"close":1635,"change":1193,"percent_change":931,"volume":1158,"transactions":9,"vwap":1635},"2025-05-30",{"date":1975,"open":1742,"high":1742,"low":1547,"close":1742,"change":508,"percent_change":126,"volume":921,"transactions":9,"vwap":1742},"2025-05-29",{"date":1977,"open":1624,"high":1178,"low":1624,"close":1178,"change":820,"percent_change":1743,"volume":996,"transactions":9,"vwap":1178},"2025-05-28",{"date":1979,"open":1117,"high":1742,"low":1162,"close":1612,"change":146,"percent_change":1272,"volume":1062,"transactions":9,"vwap":1612},"2025-05-27",{"date":1981,"open":1177,"high":1858,"low":1177,"close":1116,"change":146,"percent_change":690,"volume":827,"transactions":9,"vwap":1116},"2025-05-23",{"date":1983,"open":1984,"high":1984,"low":1123,"close":1123,"change":1362,"percent_change":254,"volume":985,"transactions":9,"vwap":1123},"2025-05-22",39.64,{"date":1986,"open":1589,"high":1589,"low":1931,"close":1931,"change":1319,"percent_change":741,"volume":1027,"transactions":9,"vwap":1931},"2025-05-21",{"date":1988,"open":1179,"high":1618,"low":1179,"close":1989,"change":415,"percent_change":136,"volume":1062,"transactions":9,"vwap":1989},"2025-05-20",39.92,{"date":1991,"open":1992,"high":1862,"low":1992,"close":1862,"change":1000,"percent_change":1125,"volume":1037,"transactions":9,"vwap":1862},"2025-05-19",39.16,{"date":1994,"open":1992,"high":1992,"low":1992,"close":1992,"change":415,"percent_change":224,"volume":1876,"transactions":9,"vwap":1992},"2025-05-16",{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":415,"percent_change":224,"volume":1033,"transactions":9,"vwap":1998},"2025-05-15",38.86,38.9,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":1755,"percent_change":517,"volume":2004,"transactions":9,"vwap":2003},"2025-05-14",38.83,38.56,38.64,6500,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":146,"percent_change":45,"volume":750,"transactions":9,"vwap":2008},"2025-05-13",38.48,38.53,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1318,"percent_change":1140,"volume":1259,"transactions":9,"vwap":2014},"2025-05-12",38.2,38.21,37.95,38.15,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":931,"percent_change":1328,"volume":867,"transactions":9,"vwap":2018},"2025-05-09",38.18,38.36,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":1193,"percent_change":141,"volume":962,"transactions":9,"vwap":2022},"2025-05-08",38.09,38.060001,{"date":2024,"open":189,"high":1130,"low":2025,"close":2025,"change":1743,"percent_change":2026,"volume":173,"transactions":9,"vwap":2025},"2025-05-07",37.94,-0.65,{"date":2028,"open":1130,"high":1132,"low":2029,"close":1132,"change":151,"percent_change":467,"volume":1681,"transactions":9,"vwap":1132},"2025-05-06",38.080002,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":1755,"percent_change":517,"volume":976,"transactions":9,"vwap":2033},"2025-05-05",37.89,37.84,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":1725,"percent_change":1549,"volume":2039,"transactions":9,"vwap":2038},"2025-05-02",37.61,37.81,37.73,3300,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":777,"percent_change":38,"volume":1104,"transactions":9,"vwap":2044},"2025-05-01",37.39,37.12,37.2,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":825,"percent_change":1216,"volume":996,"transactions":9,"vwap":2048},"2025-04-30",36.67,36.93,{"date":2050,"open":2051,"high":2052,"low":2051,"close":235,"change":819,"percent_change":1449,"volume":893,"transactions":9,"vwap":235},"2025-04-29",36.92,37.07,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":1434,"percent_change":1463,"volume":1411,"transactions":9,"vwap":2056},"2025-04-28",36.64,37.040001,36.61,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1193,"percent_change":1419,"volume":1104,"transactions":9,"vwap":2063},"2025-04-25",36.18,36.57,36.17,36.56,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":1932,"percent_change":2068,"volume":1562,"transactions":9,"vwap":2067},"2025-04-24",36.040001,36.44,1.62,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":508,"percent_change":1476,"volume":1052,"transactions":9,"vwap":2074},"2025-04-23",35.94,36.080002,35.82,35.86,{"date":179,"open":2076,"high":2077,"low":175,"close":175,"change":898,"percent_change":1215,"volume":893,"transactions":9,"vwap":175},35.73,35.87]