[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWZ":3,"homepage-market-summary":30,"stock-historical-EWZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWZ","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 Brazil ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7319,0.661408,"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},38.19,37.46,38.2198,36.82,37.14,1.05,2.83,54648518.939956,42.02,28.66,29022719.17158837,71.3,6593,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.3,27975385,10211015692.897093,47.68,"2025-04-22",[182,185,195,205,216,227,237,248,259,270,281,291,301,310,319,329,338,348,358,369,379,389,400,411,421,432,441,451,462,472,482,493,504,513,523,533,542,550,559,569,578,587,597,606,616,626,637,647,656,667,677,684,691,699,707,717,728,735,743,753,761,769,776,782,789,795,802,810,815,822,826,834,840,847,855,860,863,866,873,880,888,896,902,909,916,924,929,934,939,946,952,958,967,974,982,989,994,1001,1008,1016,1024,1032,1039,1048,1055,1064,1071,1079,1087,1093,1101,1109,1116,1123,1131,1138,1146,1155,1163,1171,1178,1185,1192,1200,1208,1215,1220,1226,1231,1238,1244,1250,1256,1264,1271,1277,1285,1290,1295,1300,1307,1312,1318,1323,1330,1336,1341,1347,1352,1357,1363,1369,1376,1383,1389,1398,1405,1410,1417,1422,1430,1434,1442,1450,1456,1461,1467,1473,1480,1487,1493,1498,1503,1509,1515,1521,1527,1534,1542,1550,1557,1563,1569,1574,1579,1585,1592,1598,1606,1613,1621,1629,1637,1644,1650,1658,1664,1669,1676,1683,1690,1695,1699,1704,1711,1718,1725,1734,1740,1745,1753,1760,1766,1772,1779,1784,1791,1796,1801,1807,1813,1820,1827,1833,1839,1845,1851,1858,1864,1872,1878,1884,1890,1895,1903,1907,1914,1921,1928,1934,1939,1947,1954,1961,1968,1974,1980,1986,1992,1998,2003,2007,2013,2019,2023,2027,2031,2036,2041,2047,2052,2057,2062,2068,2073,2080,2084,2091,2096,2103,2108,2115,2122,2129,2135,2142,2147,2153,2160,2166,2173,2180,2188,2195,2202,2209,2218,2223,2229,2235,2241,2247,2255,2261,2269,2277,2284,2291,2296,2303,2310,2318,2322,2328,2333,2340,2345,2349,2354,2360,2364,2369,2377,2383,2388,2394,2400,2406,2412,2417,2422,2427,2432,2435,2439,2445,2451,2457,2461,2468,2473,2476,2483,2487,2491,2496,2501,2506,2511,2516,2520,2525,2529,2532,2535,2539,2543,2546,2549,2553,2558,2563,2566,2573,2579,2586,2590,2595,2598,2605,2608,2613,2617,2625,2632],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},101532,37.5474,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",37.2,37.42,36.538,-0.11,-0.3,35173621.531767,71428,36.9931,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":132,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",36.99,37.4782,36.73,37.25,2.14,31140493.562965,63070,37.1768,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",36.05,36.49,35.97,36.47,0.26,0.72,28945038.5159,51885,36.2399,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",36.18,36.6,36.12,36.21,-0.61,-1.66,20002256.90715,53491,36.3426,{"date":228,"open":229,"high":230,"low":231,"close":20,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",36.66,36.97,36.415,-0.09,-0.24,15962763.171738,48412,36.6968,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",37.285,37.5,36.815,36.91,-0.46,-1.23,29995242.974763,51361,37.0579,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.28,38.39,37.345,37.37,-0.89,-2.33,33378394.621378,65936,37.7059,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",37.57,38.35,37.515,38.26,0.19,0.5,24150747.398223,56440,37.9942,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",37.935,38.18,37.67,38.07,0.55,1.47,26492550.980898,59950,37.9837,{"date":282,"open":283,"high":284,"low":187,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",37.44,37.555,37.52,-0.22,-0.58,19320851.252151,47228,37.4008,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":211,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",37.63,37.89,36.855,37.74,0.69,20915876.647974,55536,37.527,{"date":302,"open":240,"high":303,"low":304,"close":305,"change":191,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",37.815,37.24,37.48,-0.79,21143088.070821,52302,37.5037,{"date":311,"open":312,"high":275,"low":313,"close":314,"change":107,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",37.595,37.56,37.78,0.16,16819406.576756,36768,37.804,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":244,"volume":326,"transactions":327,"vwap":328},"2026-09-14",37.26,37.865,37.175,37.72,-0.47,21585569.077807,46199,37.5429,{"date":330,"open":331,"high":332,"low":294,"close":17,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",38.63,38.64,-0.37,-0.96,16978102.059091,53724,38.2214,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":52,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",37.64,38.84,37.61,38.56,1.29,25460096.227172,55136,38.4474,{"date":349,"open":350,"high":351,"low":352,"close":275,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",38.36,38.495,37.885,-0.54,-1.4,23578282.252208,55785,38.1545,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",38.69,39.1,38.49,38.61,0.75,1.98,44626628.849786,77142,38.7338,{"date":370,"open":371,"high":264,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",37.6,37.545,37.86,-0.27,-0.71,24808766.396877,51511,37.9073,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",38.87,37.8901,38.13,0.04,0.11,24672727.778808,55950,38.2873,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",37.04,38.22,36.95,38.09,1.52,4.16,40183989.638797,84853,37.8923,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",36.1,36.98,36.07,36.57,0.54,1.5,33482610.949599,69066,36.7127,{"date":412,"open":218,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",36.335,35.8,36.03,0.48,1.35,24264856.912111,42635,36.0172,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",35.69,35.695,34.995,35.55,-0.21,-0.59,26074565.579739,47131,35.3412,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":384,"percent_change":385,"volume":438,"transactions":439,"vwap":440},"2026-08-27",35.63,35.785,35.36,35.76,16919371.650864,38320,35.6319,{"date":442,"open":443,"high":444,"low":423,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",35.98,36.115,35.72,-0.16,-0.45,22089290.977844,34182,35.8208,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",35.3,35.9,34.975,35.88,0.71,2.02,38360927.712909,52327,35.6049,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":385,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",34.66,35.555,34.64,35.17,0.31,19131042.897481,41437,35.2026,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",34.44,35.28,35.06,0.92,2.69,26912666.941535,52365,35.0145,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",34.17,34.61,34.06,34.14,-0.12,-0.35,13840857.995595,42529,34.2164,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",34.65,34.93,34.245,34.26,0.56,1.66,29254973.822215,52102,34.5535,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":374,"percent_change":306,"volume":510,"transactions":511,"vwap":512},"2026-08-18",33.88,34.31,33.65,33.7,18017147.017687,38889,33.8664,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":384,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",34.18,34.21,33.8206,33.97,0.12,14386478.545176,36120,33.9938,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":315,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",34.01,34.055,33.44,33.93,0.47,20658126.546076,48954,33.7746,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":232,"percent_change":374,"volume":539,"transactions":540,"vwap":541},"2026-08-13",33.87,34.065,33.565,33.77,23831464.362059,52169,33.7955,{"date":543,"open":528,"high":544,"low":545,"close":546,"change":488,"percent_change":489,"volume":547,"transactions":548,"vwap":549},"2026-08-12",34.11,33.81,33.86,25018465.783964,61024,33.9362,{"date":551,"open":476,"high":552,"low":535,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",35.1083,33.98,-1.21,-3.44,34926471.230394,77397,34.229,{"date":560,"open":453,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",35.37,35.065,35.19,-0.15,-0.42,23088956.432855,56662,35.1893,{"date":570,"open":571,"high":415,"low":572,"close":573,"change":325,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",36.02,35.22,35.34,-1.31,19423022.570284,47741,35.4363,{"date":579,"open":580,"high":581,"low":437,"close":582,"change":191,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",36.22,36.25,35.81,-0.83,20191627.112265,50006,35.9338,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":107,"volume":594,"transactions":595,"vwap":596},"2026-08-05",36.54,36.809,36.09,36.11,0.02,18736916.691944,37509,36.3876,{"date":598,"open":599,"high":199,"low":600,"close":591,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",36.68,36,-0.33,-0.91,26218580.251998,69803,36.2346,{"date":607,"open":219,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",36.685,36.285,36.42,-0.23,-0.63,13943189.758172,44463,36.4174,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":519,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",36.51,36.84,36.145,36.65,0.33,23577472.030486,56248,36.573,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",35.78,36.56,35.7,36.53,1.06,2.99,17505514.217353,47822,36.2144,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":287,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",35.96,36.045,35.46,35.47,-1.61,19503227.323467,58149,35.6351,{"date":648,"open":649,"high":650,"low":651,"close":207,"change":652,"percent_change":266,"volume":653,"transactions":654,"vwap":655},"2026-07-28",36.08,36.27,35.93,0.18,13847674.689562,37044,36.1027,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",35.725,35.915,35.665,35.87,0.14,0.39,14605938.235365,42454,35.8101,{"date":668,"open":669,"high":670,"low":423,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",35.94,36.225,35.73,-0.44,-1.22,14012697.665305,31910,35.9188,{"date":678,"open":679,"high":618,"low":207,"close":680,"change":447,"percent_change":244,"volume":681,"transactions":682,"vwap":683},"2026-07-23",36.26,36.17,16399081.439352,41049,36.2546,{"date":685,"open":600,"high":621,"low":600,"close":686,"change":45,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",36.62,2.81,20585994.623463,49371,36.3879,{"date":692,"open":693,"high":660,"low":694,"close":695,"change":662,"percent_change":663,"volume":696,"transactions":697,"vwap":698},"2026-07-21",35.49,35.29,35.62,11932905.303422,27859,35.5279,{"date":700,"open":701,"high":702,"low":453,"close":703,"change":122,"percent_change":457,"volume":704,"transactions":705,"vwap":706},"2026-07-20",35.4,35.66,35.48,14152739.858995,36793,35.4869,{"date":708,"open":709,"high":701,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",35.08,34.97,35.23,-0.1,-0.28,13548509.019499,36893,35.2239,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",35.59,35.65,35.24,35.33,-0.55,-1.53,19397322.09859,47672,35.4215,{"date":729,"open":730,"high":404,"low":731,"close":456,"change":564,"percent_change":565,"volume":732,"transactions":733,"vwap":734},"2026-07-15",36.01,35.74,26641709.25099,46458,35.9065,{"date":736,"open":659,"high":581,"low":737,"close":415,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",35.845,0.64,1.81,18367343.472571,50151,36.0236,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":353,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",35.82,35.91,35.38,35.39,-1.5,23496538.49292,41831,35.5009,{"date":754,"open":755,"high":756,"low":757,"close":651,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":651},"2026-07-10",35.6,35.99,35.56,0.97,2.77,32977800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":276,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",34.48,35.07,34.37,34.96,1.6,15883000,{"date":770,"open":763,"high":771,"low":772,"close":773,"change":611,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",34.6,34.2,34.41,-0.66,15224500,{"date":777,"open":778,"high":711,"low":779,"close":466,"change":713,"percent_change":780,"volume":781,"transactions":9,"vwap":466},"2026-07-07",34.87,34.55,-0.8,13776800,{"date":783,"open":784,"high":496,"low":785,"close":786,"change":52,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",34.54,34.36,34.92,1.42,10689700,{"date":790,"open":791,"high":496,"low":792,"close":793,"change":122,"percent_change":38,"volume":794,"transactions":9,"vwap":793},"2026-07-02",34.46,34.24,34.43,19430500,{"date":796,"open":797,"high":798,"low":506,"close":515,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":515},"2026-07-01",33.96,34.47,-0.32,-0.93,17173100,{"date":803,"open":544,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",34.59,34.0099983,34.5,-0.05,-0.14,13558600,{"date":811,"open":771,"high":812,"low":813,"close":779,"change":488,"percent_change":489,"volume":814,"transactions":9,"vwap":779},"2026-06-29",34.69,34.38,11718000,{"date":816,"open":487,"high":817,"low":818,"close":819,"change":52,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-26",34.84,34.099998,34.67,1.43,20641300,{"date":823,"open":818,"high":824,"low":535,"close":515,"change":622,"percent_change":758,"volume":825,"transactions":9,"vwap":515},"2026-06-25",34.52,16827000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":191,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-24",33.99,34.080002,33.61,33.85,-0.88,16604600,{"date":835,"open":836,"high":837,"low":538,"close":838,"change":488,"percent_change":489,"volume":839,"transactions":9,"vwap":838},"2026-06-23",33.79,34.23,34.15,18074300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":406,"percent_change":767,"volume":846,"transactions":9,"vwap":845},"2026-06-22",34.22,34.42,34.029999,34.27,17495400,{"date":848,"open":849,"high":838,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",33.91,33.6,33.73,-0.38,-1.11,24545700,{"date":856,"open":857,"high":467,"low":797,"close":544,"change":191,"percent_change":858,"volume":859,"transactions":9,"vwap":544},"2026-06-17",34.76,-0.87,28705400,{"date":861,"open":474,"high":804,"low":837,"close":773,"change":611,"percent_change":774,"volume":862,"transactions":9,"vwap":773},"2026-06-16",21281200,{"date":864,"open":641,"high":695,"low":779,"close":466,"change":243,"percent_change":574,"volume":865,"transactions":9,"vwap":466},"2026-06-15",27756100,{"date":867,"open":868,"high":572,"low":817,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",34.99,35.099998,0.29,0.83,31517000,{"date":874,"open":875,"high":496,"low":546,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",34,34.81,1.03,3.05,29004200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":808,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-10",33.74,34.07,33.63,33.78,-0.41,16855700,{"date":889,"open":828,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",34.28,33.58,33.92,0.23,0.68,32699700,{"date":897,"open":553,"high":818,"low":898,"close":899,"change":799,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",33.53,33.69,-0.94,21069300,{"date":903,"open":904,"high":771,"low":905,"close":805,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":805},"2026-06-05",34.29,33.95,-0.77,-2.21,23515300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":662,"percent_change":127,"volume":915,"transactions":9,"vwap":914},"2026-06-04",34.9,35.029999,34.68,34.78,15252500,{"date":917,"open":918,"high":919,"low":920,"close":466,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":466},"2026-06-03",35.0099983,35.13,34.45,-1.14,-3.19,29211100,{"date":925,"open":926,"high":443,"low":927,"close":628,"change":385,"percent_change":468,"volume":928,"transactions":9,"vwap":628},"2026-06-02",35.52,35.43,29476700,{"date":930,"open":695,"high":582,"low":693,"close":931,"change":233,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",35.67,-0.67,20817500,{"date":935,"open":630,"high":756,"low":936,"close":746,"change":937,"percent_change":723,"volume":938,"transactions":9,"vwap":746},"2026-05-29",35.53,-0.2,24970900,{"date":940,"open":941,"high":942,"low":943,"close":592,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":592},"2026-05-28",36.080002,36.48,35.86,0,25383500,{"date":947,"open":948,"high":629,"low":949,"close":592,"change":852,"percent_change":950,"volume":951,"transactions":9,"vwap":592},"2026-05-27",36.28,36.049999,-1.04,17463900,{"date":953,"open":954,"high":955,"low":956,"close":208,"change":519,"percent_change":622,"volume":957,"transactions":9,"vwap":208},"2026-05-26",36.7,36.76,36.19,18362900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",36.69,36.74,36.15,36.37,-0.64,-1.73,26291300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":211,"percent_change":457,"volume":973,"transactions":9,"vwap":972},"2026-05-21",36.45,37.28,36.32,37.0099983,19884100,{"date":975,"open":976,"high":977,"low":221,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",36.23,36.92,36.75,0.86,2.4,42885700,{"date":983,"open":445,"high":984,"low":445,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",36.29,35.89,-0.85,-2.31,57195400,{"date":990,"open":942,"high":955,"low":679,"close":961,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":961},"2026-05-18",0.51,1.41,22428500,{"date":995,"open":996,"high":997,"low":456,"close":976,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":976},"2026-05-15",36.040001,36.36,-0.9,-2.42,36438400,{"date":1002,"open":1003,"high":1004,"low":197,"close":1005,"change":152,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-14",37.19,37.41,37.13,0.95,36035500,{"date":1009,"open":1010,"high":1011,"low":599,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-13",37.82,38.17,36.78,-1.46,-3.82,62282000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":565,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",38.33,38.54,38.049999,38.24,-1.09,42380500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":243,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",39.15,39.25,38.52,38.66,-1.18,31075200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":142,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-08",39.47,39.5,39.12,0.82,24472800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",39.48,39.52,38.74,38.8,-1.1,-2.76,28765100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":265,"percent_change":416,"volume":1054,"transactions":9,"vwap":1053},"2026-05-06",40.02,40.040001,39.54,39.9,21054700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",39.57,39.93,39.34,39.71,0.67,1.72,19822600,{"date":1065,"open":1052,"high":1060,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",38.99,39.040001,-0.39,-0.99,27715300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":374,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",39.74,39.78,39.29,39.43,-0.68,12713500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":22,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-30",39.11,39.77,39.02,39.7,2.72,24422700,{"date":1088,"open":1089,"high":1089,"low":363,"close":1090,"change":950,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",39.35,38.65,-2.62,38816200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":937,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-28",39.49,39.79,39.24,39.69,-0.5,14104600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":807,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",40.2,40.34,39.87,39.89,-0.13,18899000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":564,"percent_change":333,"volume":1115,"transactions":9,"vwap":1114},"2026-04-24",39.81,39.95,39.55,39.94,28309900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1099,"percent_change":244,"volume":1122,"transactions":9,"vwap":1121},"2026-04-23",40.68,40.8,39.92,40.09,37964600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":937,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-22",41.27,41.33,40.55,40.59,-0.49,24230300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":244,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",41.41,41.77,40.79,-0.51,16147200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":662,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-20",41.44,41.45,41.029999,41.3,0.34,17753000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",41.87,41.89,41.12,41.16,-0.31,-0.75,47254700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":593,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",41.66,41.67,41.19,41.47,0.01,26874300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":374,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",41.85,41.9,41.37,41.46,-0.65,21544000,{"date":1172,"open":1173,"high":25,"low":1174,"close":1175,"change":1176,"percent_change":991,"volume":1177,"transactions":9,"vwap":1175},"2026-04-14",41.76,41.64,41.73,0.21,22280100,{"date":1179,"open":1150,"high":1180,"low":1181,"close":1182,"change":265,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-13",41.6,40.86,41.52,0.46,24365800,{"date":1186,"open":1187,"high":1126,"low":1188,"close":1126,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1126},"2026-04-10",40.96,40.91,0.79,1.95,42023600,{"date":1193,"open":1105,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-09",40.57,39.86,40.54,0.98,2.48,38122400,{"date":1201,"open":1051,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",40.13,39.27,39.56,1.1,2.86,33816500,{"date":1209,"open":1210,"high":362,"low":1211,"close":1212,"change":1213,"percent_change":427,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",38.31,37.85,38.46,-0.08,19980900,{"date":1216,"open":1217,"high":1218,"low":350,"close":1019,"change":265,"percent_change":266,"volume":1219,"transactions":9,"vwap":1019},"2026-04-06",38.48,38.75,17698200,{"date":1221,"open":1222,"high":1218,"low":1223,"close":262,"change":1224,"percent_change":807,"volume":1225,"transactions":9,"vwap":262},"2026-04-02",37.87,37.76,-0.02,26086500,{"date":1227,"open":1019,"high":1228,"low":250,"close":1229,"change":1224,"percent_change":807,"volume":1230,"transactions":9,"vwap":1229},"2026-04-01",38.81,38.37,35809300,{"date":1232,"open":1233,"high":251,"low":1234,"close":251,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":251},"2026-03-31",37.4,37.29,1.62,4.41,47719800,{"date":1239,"open":1240,"high":200,"low":1241,"close":1242,"change":662,"percent_change":147,"volume":1243,"transactions":9,"vwap":1242},"2026-03-30",37,36.5,36.77,21224600,{"date":1245,"open":208,"high":21,"low":1246,"close":1247,"change":1248,"percent_change":243,"volume":1249,"transactions":9,"vwap":1247},"2026-03-27",36.46,36.63,-0.17,27150400,{"date":1251,"open":21,"high":283,"low":978,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-26",36.8,-0.74,-1.97,27560600,{"date":1257,"open":1258,"high":1259,"low":187,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-25",37.35,37.8,37.54,0.87,2.37,33715900,{"date":1265,"open":1266,"high":1267,"low":592,"close":1268,"change":1269,"percent_change":1129,"volume":1270,"transactions":9,"vwap":1268},"2026-03-24",36.16,36.85,36.67,-0.18,34959900,{"date":1272,"open":571,"high":1273,"low":454,"close":1267,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1267},"2026-03-23",37.18,1.79,5.11,53476500,{"date":1278,"open":1279,"high":651,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",35.92,34.82,35.060001,-1.44,-3.95,47472300,{"date":1286,"open":641,"high":1287,"low":573,"close":1241,"change":1288,"percent_change":137,"volume":1289,"transactions":9,"vwap":1241},"2026-03-19",36.81,0.24,40486400,{"date":1291,"open":1292,"high":1293,"low":976,"close":679,"change":447,"percent_change":244,"volume":1294,"transactions":9,"vwap":679},"2026-03-18",36.55,36.9,25473300,{"date":1296,"open":1240,"high":1297,"low":219,"close":1298,"change":652,"percent_change":52,"volume":1299,"transactions":9,"vwap":1298},"2026-03-17",37.31,36.71,23964900,{"date":1301,"open":1302,"high":1303,"low":220,"close":631,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":631},"2026-03-16",36.2,36.72,1.04,2.93,30966800,{"date":1308,"open":618,"high":621,"low":1309,"close":693,"change":612,"percent_change":1310,"volume":1311,"transactions":9,"vwap":693},"2026-03-13",35.31,-1.74,42802600,{"date":1313,"open":1314,"high":393,"low":571,"close":220,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":220},"2026-03-12",36.94,-1.49,-3.96,39459200,{"date":1319,"open":1320,"high":275,"low":304,"close":342,"change":1321,"percent_change":1176,"volume":1322,"transactions":9,"vwap":342},"2026-03-11",37.58,0.08,24819600,{"date":1324,"open":1325,"high":383,"low":1267,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-10",37.09,37.53,0.43,1.16,32098900,{"date":1331,"open":650,"high":1332,"low":639,"close":1333,"change":1037,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-09",37.27,37.099998,2.26,43894500,{"date":1337,"open":1338,"high":1339,"low":702,"close":948,"change":1213,"percent_change":286,"volume":1340,"transactions":9,"vwap":948},"2026-03-06",35.85,36.44,34586100,{"date":1342,"open":1287,"high":1343,"low":404,"close":997,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":997},"2026-03-05",37.049999,-1.13,-3.01,56544300,{"date":1348,"open":18,"high":324,"low":1273,"close":1349,"change":1061,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-04",37.49,1.82,31229500,{"date":1353,"open":629,"high":304,"low":437,"close":20,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":20},"2026-03-03",-1.82,-4.71,98268100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":332,"change":232,"percent_change":611,"volume":1362,"transactions":9,"vwap":332},"2026-03-02",37.93,38.88,37.84,42442500,{"date":1364,"open":1043,"high":1036,"low":1365,"close":1366,"change":333,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-27",38.62,38.73,-0.95,28466800,{"date":1370,"open":1371,"high":1203,"low":1372,"close":1373,"change":1129,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-26",39.26,38.57,39.099998,-1.24,38499900,{"date":1377,"open":1378,"high":1098,"low":1379,"close":1380,"change":519,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-25",39.58,39.2,39.59,0.3,31584300,{"date":1384,"open":1385,"high":1386,"low":1228,"close":1034,"change":1387,"percent_change":739,"volume":1388,"transactions":9,"vwap":1034},"2026-02-24",38.95,39.53,0.7,45452900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-23",39.22,39.65,38.67,38.77,-0.6,-1.52,39610800,{"date":1399,"open":1217,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1400},"2026-02-20",39.37,38.44,0.76,1.97,47513800,{"date":1406,"open":394,"high":1090,"low":1359,"close":363,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":363},"2026-02-19",0.58,1.53,33544200,{"date":1411,"open":1412,"high":1393,"low":1413,"close":1414,"change":870,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-18",38.15,37.73,38.029999,0.77,38968100,{"date":1418,"open":1222,"high":1020,"low":1419,"close":296,"change":799,"percent_change":1420,"volume":1421,"transactions":9,"vwap":296},"2026-02-17",37.22,-0.84,22984900,{"date":1423,"open":294,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-13",38.11,37.34,38.060001,-0.43,-1.12,51693600,{"date":1431,"open":1391,"high":1089,"low":264,"close":362,"change":932,"percent_change":1432,"volume":1433,"transactions":9,"vwap":362},"2026-02-12",-1.71,46826500,{"date":1435,"open":1081,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-11",39.45,38.79,39.16,0.84,2.19,43813500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":712,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-10",38.3,38.53,38.14,38.32,-0.26,28963300,{"date":1451,"open":1010,"high":1019,"low":1452,"close":1453,"change":979,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",37.71,38.42,2.29,43170000,{"date":1457,"open":1004,"high":1320,"low":1343,"close":313,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":313},"2026-02-06",0.65,1.76,44557200,{"date":1462,"open":1463,"high":285,"low":960,"close":242,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":242},"2026-02-05",37.21,-0.07,-0.19,39207300,{"date":1468,"open":1469,"high":1469,"low":960,"close":403,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":403},"2026-02-04",37.83,-1.06,-2.79,59490500,{"date":1474,"open":1217,"high":332,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",37.7,38.040001,0.59,1.58,68252400,{"date":1481,"open":1240,"high":1482,"low":230,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-02",37.55,37.45,0.41,1.11,31607200,{"date":1488,"open":1489,"high":1359,"low":1242,"close":1490,"change":72,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-30",37.75,37.040001,-2.83,63815900,{"date":1494,"open":360,"high":1360,"low":1495,"close":1496,"change":427,"percent_change":723,"volume":1497,"transactions":9,"vwap":1496},"2026-01-29",37.38,38.12,58265300,{"date":1499,"open":1444,"high":1500,"low":324,"close":1018,"change":1501,"percent_change":1328,"volume":1502,"transactions":9,"vwap":1018},"2026-01-28",38.45,0.44,62461200,{"date":1504,"open":240,"high":1505,"low":1233,"close":294,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":294},"2026-01-27",37.97,1.28,3.5,58981000,{"date":1510,"open":589,"high":1293,"low":1511,"close":1512,"change":593,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-26",36.4,36.61,0.05,51719100,{"date":1516,"open":996,"high":1517,"low":1338,"close":1518,"change":738,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-23",36.89,36.59,1.78,48162600,{"date":1522,"open":426,"high":580,"low":641,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-22",35.95,0.93,2.66,60462900,{"date":1528,"open":516,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":396,"volume":1533,"transactions":9,"vwap":1531},"2026-01-21",35.040001,34.19,35.02,1.4,51924400,{"date":1535,"open":1536,"high":885,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-20",33.029999,33,33.62,0.45,1.36,34469700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1465,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-16",33.14,33.25,32.9,33.17,-0.57,23603300,{"date":1551,"open":1545,"high":850,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-15",33.049999,33.36,0.2,0.6,23720200,{"date":1558,"open":1559,"high":1547,"low":1559,"close":1560,"change":1561,"percent_change":1235,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",32.73,33.16,0.53,29892700,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":191,"percent_change":602,"volume":1568,"transactions":9,"vwap":1567},"2026-01-13",32.93,32.46,32.63,19152800,{"date":1570,"open":1571,"high":1572,"low":1546,"close":1565,"change":1107,"percent_change":1068,"volume":1573,"transactions":9,"vwap":1565},"2026-01-12",32.94,33.099998,17784400,{"date":1575,"open":1547,"high":1576,"low":1577,"close":1577,"change":652,"percent_change":276,"volume":1578,"transactions":9,"vwap":1577},"2026-01-09",33.38,33.060001,20505900,{"date":1580,"open":1581,"high":1582,"low":1559,"close":1583,"change":652,"percent_change":276,"volume":1584,"transactions":9,"vwap":1583},"2026-01-08",32.78,32.91,32.88,18826200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":886,"percent_change":1374,"volume":1591,"transactions":9,"vwap":1590},"2026-01-07",32.8,32.85,32.61,32.7,17908500,{"date":1593,"open":1594,"high":1595,"low":1552,"close":1596,"change":142,"percent_change":1197,"volume":1597,"transactions":9,"vwap":1596},"2026-01-06",33.2,33.39,33.11,26944300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1477,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-05",32.27,32.89,32.13,32.79,1.83,31075300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1327,"percent_change":417,"volume":1612,"transactions":9,"vwap":1611},"2026-01-02",32.3,32.31,31.96,32.2,19263600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":286,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-31",31.92,31.95,31.7,31.77,-0.69,6526600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":739,"volume":1628,"transactions":9,"vwap":1626},"2025-12-30",31.91,32.15,31.82,31.99,0.57,20209400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1152,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-29",31.45,31.57,31.28,31.42,-0.98,16277500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":652,"percent_change":1627,"volume":1643,"transactions":9,"vwap":1642},"2025-12-26",31.5,31.75,31.48,31.73,15965600,{"date":1645,"open":1642,"high":1646,"low":1647,"close":1648,"change":712,"percent_change":799,"volume":1649,"transactions":9,"vwap":1648},"2025-12-24",31.76,31.52,31.55,4508100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":894,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-23",31.24,31.67,31.2,31.65,2.2,29902900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1660,"change":937,"percent_change":964,"volume":1663,"transactions":9,"vwap":1660},"2025-12-22",30.97,31.11,30.79,29149000,{"date":1665,"open":1631,"high":1632,"low":1666,"close":1667,"change":944,"percent_change":944,"volume":1668,"transactions":9,"vwap":1667},"2025-12-19",31.09,31.17,45820000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1667,"change":1674,"percent_change":276,"volume":1675,"transactions":9,"vwap":1667},"2025-12-18",31.040001,31.4,30.96,0.17,41125200,{"date":1677,"open":1678,"high":1652,"low":1679,"close":1680,"change":1395,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-17",31.1,30.72,31,-1.9,47610200,{"date":1684,"open":1685,"high":1685,"low":1632,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-16",32.099998,31.6,-1.98,-5.9,65729100,{"date":1691,"open":1692,"high":892,"low":1693,"close":891,"change":211,"percent_change":132,"volume":1694,"transactions":9,"vwap":891},"2025-12-15",33.76,33.51,41301300,{"date":1696,"open":898,"high":830,"low":1536,"close":1697,"change":315,"percent_change":416,"volume":1698,"transactions":9,"vwap":1697},"2025-12-12",33.32,28693500,{"date":1700,"open":1701,"high":1702,"low":1601,"close":1560,"change":663,"percent_change":59,"volume":1703,"transactions":9,"vwap":1560},"2025-12-11",32.92,33.37,27010500,{"date":1705,"open":1589,"high":1537,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-10",32.39,32.77,0.03,0.09,29372200,{"date":1712,"open":1713,"high":1546,"low":1714,"close":1715,"change":112,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-09",32.18,32.17,32.74,-0.03,40375500,{"date":1719,"open":1544,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":894,"volume":1724,"transactions":9,"vwap":1722},"2025-12-08",33.22,32.48,32.75,0.22,44006600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-05",34.57,34.7,32.43,32.53,-2.19,-6.31,135373800,{"date":1735,"open":1728,"high":1736,"low":779,"close":1737,"change":1738,"percent_change":395,"volume":1739,"transactions":9,"vwap":1737},"2025-12-04",34.8,34.72,0.52,34977200,{"date":1741,"open":484,"high":1742,"low":1743,"close":772,"change":1674,"percent_change":266,"volume":1744,"transactions":9,"vwap":772},"2025-12-03",34.34,34.040001,20630700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":844,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":844},"2025-12-02",33.83,34.049999,33.68,0.63,1.89,25706800,{"date":1754,"open":1702,"high":1755,"low":1756,"close":1757,"change":427,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-01",33.64,33.34,33.4,-0.62,15599000,{"date":1761,"open":1762,"high":1763,"low":527,"close":830,"change":662,"percent_change":1764,"volume":1765,"transactions":9,"vwap":830},"2025-11-28",33.59,33.67,0.42,15012400,{"date":1767,"open":1536,"high":1768,"low":1769,"close":1770,"change":477,"percent_change":23,"volume":1771,"transactions":9,"vwap":1770},"2025-11-26",33.48,32.98,33.47,26604100,{"date":1773,"open":1624,"high":1774,"low":1775,"close":1776,"change":152,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-25",32.59,32,32.55,1.09,20310200,{"date":1780,"open":1781,"high":1782,"low":1602,"close":1611,"change":1674,"percent_change":1561,"volume":1783,"transactions":9,"vwap":1611},"2025-11-24",32.32,32.37,17514900,{"date":1785,"open":1786,"high":1624,"low":1787,"close":1788,"change":1789,"percent_change":1484,"volume":1790,"transactions":9,"vwap":1788},"2025-11-21",31.94,31.56,32.029999,0.13,31066100,{"date":1792,"open":1559,"high":1588,"low":1793,"close":1794,"change":428,"percent_change":1354,"volume":1795,"transactions":9,"vwap":1794},"2025-11-20",31.85,31.9,27720800,{"date":1797,"open":1566,"high":1798,"low":1782,"close":1799,"change":286,"percent_change":932,"volume":1800,"transactions":9,"vwap":1799},"2025-11-19",32.65,32.49,22200800,{"date":1802,"open":1798,"high":1803,"low":1804,"close":1805,"change":1464,"percent_change":427,"volume":1806,"transactions":9,"vwap":1805},"2025-11-18",32.86,32.51,32.71,17725500,{"date":1808,"open":1552,"high":1809,"low":1810,"close":1581,"change":1811,"percent_change":554,"volume":1812,"transactions":9,"vwap":1581},"2025-11-17",33.12,32.64,-0.4,29832100,{"date":1814,"open":1815,"high":1816,"low":1582,"close":1817,"change":1554,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-14",33.07,33.45,33.18,0.61,40963300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1769,"change":233,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1769},"2025-11-13",33.24,33.41,32.84,-0.72,24375200,{"date":1828,"open":1697,"high":1829,"low":1830,"close":1720,"change":374,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1720},"2025-11-12",33.35,32.95,-0.81,34807500,{"date":1834,"open":1835,"high":1538,"low":1697,"close":1836,"change":1415,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-11",33.43,33.49,2.35,41923500,{"date":1840,"open":1567,"high":1559,"low":1841,"close":1842,"change":1764,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-10",32.5,32.72,1.3,23378500,{"date":1846,"open":1847,"high":1608,"low":1848,"close":1608,"change":211,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1608},"2025-11-07",31.93,31.71,0.81,21473900,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1465,"volume":1857,"transactions":9,"vwap":1855},"2025-11-06",32.36,31.97,32.040001,-0.06,22327800,{"date":1859,"open":1860,"high":1602,"low":1861,"close":1685,"change":477,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1685},"2025-11-05",31.51,31.49,2.95,34649700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":72,"volume":1871,"transactions":9,"vwap":1869},"2025-11-04",31.26,31.44,31.16,31.18,-0.34,20361900,{"date":1873,"open":1867,"high":1874,"low":1875,"close":1647,"change":152,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1647},"2025-11-03",31.62,31.33,1.12,15008700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1667,"change":519,"percent_change":663,"volume":1883,"transactions":9,"vwap":1667},"2025-10-31",31.13,31.21,30.98,15513400,{"date":1885,"open":1886,"high":1667,"low":1887,"close":1888,"change":1107,"percent_change":565,"volume":1889,"transactions":9,"vwap":1888},"2025-10-30",30.91,30.88,31.049999,19757600,{"date":1891,"open":1881,"high":1892,"low":1893,"close":1869,"change":211,"percent_change":1439,"volume":1894,"transactions":9,"vwap":1869},"2025-10-29",31.39,31.07,26090100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":52,"volume":1902,"transactions":9,"vwap":1900},"2025-10-28",30.8,30.99,30.7,30.92,0.15,13172800,{"date":1904,"open":1673,"high":1673,"low":1899,"close":1905,"change":870,"percent_change":1006,"volume":1906,"transactions":9,"vwap":1905},"2025-10-27",30.77,20278500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1161,"percent_change":1708,"volume":1913,"transactions":9,"vwap":1912},"2025-10-24",30.82,30.89,30.44,30.48,15040000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1501,"percent_change":277,"volume":1920,"transactions":9,"vwap":1919},"2025-10-23",30.39,30.57,30.2,30.47,20642000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1709,"percent_change":1381,"volume":1927,"transactions":9,"vwap":1926},"2025-10-22",29.93,30.16,29.86,30.030001,26662700,{"date":1929,"open":1930,"high":1918,"low":1931,"close":1932,"change":713,"percent_change":800,"volume":1933,"transactions":9,"vwap":1932},"2025-10-21",30.02,29.89,29.94,25782200,{"date":1935,"open":1936,"high":1916,"low":1932,"close":1937,"change":991,"percent_change":1062,"volume":1938,"transactions":9,"vwap":1937},"2025-10-20",30,30.22,17833400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":529,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-17",29.12,29.77,29.07,29.71,1.61,18520800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1213,"percent_change":374,"volume":1953,"transactions":9,"vwap":1952},"2025-10-16",29.27,29.64,29.18,29.24,27034700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1723,"percent_change":1402,"volume":1960,"transactions":9,"vwap":1959},"2025-10-15",29.2,29.55,29.19,29.32,25713300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1213,"percent_change":374,"volume":1967,"transactions":9,"vwap":1966},"2025-10-14",28.87,29.34,28.83,29.1,29166400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1951,"change":663,"percent_change":417,"volume":1973,"transactions":9,"vwap":1951},"2025-10-13",29.16,29.35,29.02,26812100,{"date":1975,"open":1976,"high":1950,"low":26,"close":1977,"change":832,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-10",29.62,28.79,-2.97,57542600,{"date":1981,"open":1926,"high":1982,"low":1983,"close":1984,"change":937,"percent_change":932,"volume":1985,"transactions":9,"vwap":1984},"2025-10-09",30.12,29.61,29.67,19749000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1988,"change":265,"percent_change":738,"volume":1991,"transactions":9,"vwap":1988},"2025-10-08",29.87,29.92,29.74,17955700,{"date":1993,"open":1926,"high":1994,"low":1950,"close":1995,"change":612,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-07",30.08,29.68,-2.08,30018900,{"date":1999,"open":1911,"high":2000,"low":1937,"close":2001,"change":1224,"percent_change":1464,"volume":2002,"transactions":9,"vwap":2001},"2025-10-06",30.46,30.31,23565900,{"date":2004,"open":1937,"high":1916,"low":1982,"close":2005,"change":1709,"percent_change":1381,"volume":2006,"transactions":9,"vwap":2005},"2025-10-03",30.33,27077400,{"date":2008,"open":2009,"high":2010,"low":1936,"close":2011,"change":1870,"percent_change":853,"volume":2012,"transactions":9,"vwap":2011},"2025-10-02",30.62,30.67,30.24,39252600,{"date":2014,"open":1661,"high":1868,"low":2015,"close":2016,"change":565,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-01",30.53,30.58,-1.35,35845400,{"date":2020,"open":1881,"high":1881,"low":2021,"close":1680,"change":1161,"percent_change":1708,"volume":2022,"transactions":9,"vwap":1680},"2025-09-30",30.78,21898300,{"date":2024,"open":1880,"high":1866,"low":1660,"close":1898,"change":211,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1898},"2025-09-29",0.85,24349800,{"date":2028,"open":1899,"high":1905,"low":2016,"close":2029,"change":1901,"percent_change":52,"volume":2030,"transactions":9,"vwap":2029},"2025-09-26",30.73,15900000,{"date":2032,"open":1673,"high":1660,"low":2033,"close":2016,"change":325,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2016},"2025-09-25",30.55,-1.51,32002800,{"date":2037,"open":2038,"high":1866,"low":1882,"close":1888,"change":374,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1888},"2025-09-24",31.14,-0.86,22707800,{"date":2042,"open":2043,"high":2044,"low":1909,"close":2045,"change":1561,"percent_change":1062,"volume":2046,"transactions":9,"vwap":2045},"2025-09-23",30.87,31.46,31.32,32623600,{"date":2048,"open":2049,"high":2050,"low":1916,"close":1662,"change":808,"percent_change":447,"volume":2051,"transactions":9,"vwap":1662},"2025-09-22",30.63,30.86,27533100,{"date":2053,"open":1886,"high":1882,"low":2021,"close":2054,"change":385,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-19",30.93,0.36,22505000,{"date":2058,"open":2059,"high":1680,"low":2060,"close":1909,"change":488,"percent_change":1068,"volume":2061,"transactions":9,"vwap":1909},"2025-09-18",30.95,30.75,18201000,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":122,"percent_change":1849,"volume":2067,"transactions":9,"vwap":2066},"2025-09-17",30.71,31.25,30.94,39751100,{"date":2069,"open":2010,"high":2070,"low":1912,"close":2071,"change":652,"percent_change":1477,"volume":2072,"transactions":9,"vwap":2071},"2025-09-16",30.76,30.69,26429500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":416,"percent_change":767,"volume":2079,"transactions":9,"vwap":2078},"2025-09-15",30.25,30.65,30.21,30.51,27909400,{"date":2081,"open":1932,"high":2082,"low":1988,"close":1926,"change":1224,"percent_change":1464,"volume":2083,"transactions":9,"vwap":1926},"2025-09-12",30.23,21274700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":211,"percent_change":1261,"volume":2090,"transactions":9,"vwap":2089},"2025-09-11",29.88,30.28,29.85,30.049999,24840700,{"date":2092,"open":1995,"high":2093,"low":1995,"close":2094,"change":122,"percent_change":2025,"volume":2095,"transactions":9,"vwap":2094},"2025-09-10",29.99,29.79,23811200,{"date":2097,"open":2098,"high":1944,"low":2099,"close":2100,"change":2101,"percent_change":808,"volume":2102,"transactions":9,"vwap":2100},"2025-09-09",29.56,29.47,29.54,-0.04,14692000,{"date":2104,"open":1983,"high":2105,"low":1949,"close":2106,"change":807,"percent_change":1248,"volume":2107,"transactions":9,"vwap":2106},"2025-09-08",29.66,29.58,17186300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1183,"percent_change":1478,"volume":2114,"transactions":9,"vwap":2113},"2025-09-05",29.78,29.96,29.39,29.63,29163100,{"date":2116,"open":1972,"high":2117,"low":2118,"close":2119,"change":652,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-04",29.3,28.84,29.17,0.62,20744500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":112,"percent_change":1716,"volume":2128,"transactions":9,"vwap":2127},"2025-09-03",29.01,29.21,28.88,28.99,16810300,{"date":2130,"open":1965,"high":2119,"low":2131,"close":2132,"change":1099,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-02",28.77,29,-1.69,28451400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1161,"percent_change":1708,"volume":2141,"transactions":9,"vwap":2140},"2025-08-29",29.44,29.57,29.4,29.5,19563400,{"date":2143,"open":2119,"high":2144,"low":1970,"close":2145,"change":529,"percent_change":1235,"volume":2146,"transactions":9,"vwap":2145},"2025-08-28",29.76,29.49,44091200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1972,"change":1484,"percent_change":820,"volume":2152,"transactions":9,"vwap":1972},"2025-08-27",28.54,29.030001,28.45,23966600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1107,"percent_change":447,"volume":2159,"transactions":9,"vwap":2158},"2025-08-26",28.65,28.72,28.37,28.61,23547000,{"date":2161,"open":26,"high":2162,"low":2163,"close":2164,"change":1789,"percent_change":1539,"volume":2165,"transactions":9,"vwap":2164},"2025-08-25",28.97,28.64,28.74,25325400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2158,"change":1006,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2158},"2025-08-22",27.86,28.67,27.79,3.43,45862200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1716,"percent_change":190,"volume":2179,"transactions":9,"vwap":2178},"2025-08-21",27.64,27.74,27.48,27.66,18525400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":622,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-20",27.56,27.78,27.47,27.69,1.21,27693000,{"date":2189,"open":2190,"high":2176,"low":2191,"close":2192,"change":800,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-19",27.62,27.33,27.36,-3.29,40429700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1709,"percent_change":142,"volume":2201,"transactions":9,"vwap":2200},"2025-08-18",28.28,28.44,28.18,28.29,21766900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":468,"percent_change":1485,"volume":2208,"transactions":9,"vwap":2207},"2025-08-15",28.22,28.47,28.08,28.2,25575700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-14",27.87,28.27,27.83,27.89,-0.29,-1.03,36668900,{"date":2219,"open":2207,"high":2220,"low":2221,"close":2199,"change":427,"percent_change":1253,"volume":2222,"transactions":9,"vwap":2199},"2025-08-13",28.32,28.11,29390400,{"date":2224,"open":2225,"high":2151,"low":2225,"close":2226,"change":364,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-12",28.01,28.39,2.71,31062800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2175,"change":1248,"percent_change":222,"volume":2234,"transactions":9,"vwap":2175},"2025-08-11",27.73,27.84,27.59,16383800,{"date":2236,"open":2237,"high":2206,"low":2238,"close":2239,"change":233,"percent_change":2039,"volume":2240,"transactions":9,"vwap":2239},"2025-08-08",28.030001,27.75,27.81,31947400,{"date":2242,"open":2243,"high":2244,"low":2185,"close":2245,"change":1555,"percent_change":1440,"volume":2246,"transactions":9,"vwap":2245},"2025-08-07",27.71,28.1,28.049999,27981200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1327,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-06",27.43,27.65,27.32,27.45,1.59,27541100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2257,"change":1709,"percent_change":622,"volume":2260,"transactions":9,"vwap":2257},"2025-08-05",27.02,27.22,26.86,15511100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":22,"volume":2268,"transactions":9,"vwap":2266},"2025-08-04",27,27.07,26.76,26.93,0.28,16455800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":147,"volume":2276,"transactions":9,"vwap":2274},"2025-08-01",27.09,27.17,26.57,26.65,0.1,30103500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":601,"percent_change":244,"volume":2283,"transactions":9,"vwap":2282},"2025-07-31",26.48,26.77,26.39,26.55,26591800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":519,"percent_change":1539,"volume":2290,"transactions":9,"vwap":2289},"2025-07-30",26.63,27.18,26.3,26.88,62920800,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2265,"change":1288,"percent_change":66,"volume":2295,"transactions":9,"vwap":2265},"2025-07-29",26.51,26.89,20673100,{"date":2297,"open":2298,"high":2299,"low":2281,"close":2300,"change":565,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-28",26.8,26.81,26.52,-1.56,22597200,{"date":2304,"open":2305,"high":2272,"low":2306,"close":2307,"change":1465,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-25",27.12,26.83,26.94,-0.7,22740500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":489,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-24",27.21,27.26,27.030001,27.13,-1.27,18412900,{"date":2319,"open":2314,"high":2320,"low":2314,"close":2177,"change":416,"percent_change":1519,"volume":2321,"transactions":9,"vwap":2177},"2025-07-23",27.57,26780300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2263,"change":1213,"percent_change":191,"volume":2327,"transactions":9,"vwap":2263},"2025-07-22",27.23,27.29,26.98,17744200,{"date":2329,"open":2330,"high":2325,"low":2263,"close":2331,"change":893,"percent_change":979,"volume":2332,"transactions":9,"vwap":2331},"2025-07-21",27.049999,27.08,29230300,{"date":2334,"open":2233,"high":2335,"low":2336,"close":2337,"change":1420,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-18",27.67,26.82,26.85,-3.03,28778400,{"date":2341,"open":2342,"high":2185,"low":2343,"close":2185,"change":519,"percent_change":1501,"volume":2344,"transactions":9,"vwap":2185},"2025-07-17",27.41,27.37,23011200,{"date":2346,"open":2192,"high":2347,"low":2258,"close":2320,"change":2275,"percent_change":2055,"volume":2348,"transactions":9,"vwap":2320},"2025-07-16",27.58,21936500,{"date":2350,"open":2351,"high":2352,"low":2331,"close":2184,"change":315,"percent_change":1477,"volume":2353,"transactions":9,"vwap":2184},"2025-07-15",27.44,27.53,40297700,{"date":2355,"open":2343,"high":2356,"low":2357,"close":2358,"change":286,"percent_change":780,"volume":2359,"transactions":9,"vwap":2358},"2025-07-14",27.5,27.24,27.31,21671800,{"date":2361,"open":2184,"high":2362,"low":2358,"close":2352,"change":1465,"percent_change":1619,"volume":2363,"transactions":9,"vwap":2352},"2025-07-11",27.63,27773400,{"date":2365,"open":2320,"high":2239,"low":2366,"close":2367,"change":672,"percent_change":2301,"volume":2368,"transactions":9,"vwap":2367},"2025-07-10",27.51,27.72,58297200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":723,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-09",28.55,28.59,28.15,28.16,-1.92,36711900,{"date":2378,"open":26,"high":2379,"low":2380,"close":2381,"change":385,"percent_change":147,"volume":2382,"transactions":9,"vwap":2381},"2025-07-08",28.8,28.52,28.71,15645200,{"date":2384,"open":2150,"high":2385,"low":2371,"close":2386,"change":375,"percent_change":999,"volume":2387,"transactions":9,"vwap":2386},"2025-07-07",29.08,28.6,29163400,{"date":2389,"open":2390,"high":1971,"low":2390,"close":2391,"change":127,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-03",28.96,29.31,1.38,16386700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":519,"percent_change":1764,"volume":2399,"transactions":9,"vwap":2397},"2025-07-02",28.75,28.91,28.49,19056600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1977,"change":1856,"percent_change":427,"volume":2405,"transactions":9,"vwap":1977},"2025-07-01",28.82,28.92,28.62,18308100,{"date":2407,"open":2207,"high":2126,"low":2408,"close":2409,"change":457,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-30",28.13,28.85,2.52,46432200,{"date":2413,"open":2245,"high":2200,"low":2414,"close":2415,"change":1161,"percent_change":384,"volume":2416,"transactions":9,"vwap":2415},"2025-06-27",28,28.14,18680700,{"date":2418,"open":2232,"high":2374,"low":2419,"close":2408,"change":499,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2408},"2025-06-26",27.77,2.03,27289200,{"date":2423,"open":2243,"high":2424,"low":2356,"close":2320,"change":886,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2320},"2025-06-25",27.82,-1.47,25971700,{"date":2428,"open":2429,"high":2204,"low":2429,"close":2430,"change":142,"percent_change":1328,"volume":2431,"transactions":9,"vwap":2430},"2025-06-24",27.8,27.98,26080300,{"date":2433,"open":2175,"high":2367,"low":2252,"close":2178,"change":112,"percent_change":2101,"volume":2434,"transactions":9,"vwap":2178},"2025-06-23",20151700,{"date":2436,"open":2437,"high":2206,"low":2335,"close":2335,"change":886,"percent_change":1013,"volume":2438,"transactions":9,"vwap":2335},"2025-06-20",28.07,19646200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2206,"change":1716,"percent_change":190,"volume":2444,"transactions":9,"vwap":2206},"2025-06-18",28.19,28.21,28.02,14355700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2221,"change":937,"percent_change":375,"volume":2450,"transactions":9,"vwap":2221},"2025-06-17",28.3,28.4,27.96,31187000,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":1674,"percent_change":1555,"volume":2456,"transactions":9,"vwap":2455},"2025-06-16",27.9,28.36,28.31,27862100,{"date":2458,"open":2459,"high":2199,"low":2213,"close":2415,"change":112,"percent_change":2101,"volume":2460,"transactions":9,"vwap":2415},"2025-06-13",27.92,34874300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2373,"change":1464,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2373},"2025-06-12",28.059999,28.25,27.97,-0.25,21141200,{"date":2469,"open":2243,"high":2447,"low":2470,"close":2204,"change":266,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2204},"2025-06-11",27.6,1.8,26801600,{"date":2474,"open":2429,"high":2437,"low":2250,"close":2367,"change":2275,"percent_change":2055,"volume":2475,"transactions":9,"vwap":2367},"2025-06-10",20745100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2190,"change":712,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2190},"2025-06-09",27.4,27.7,27.2,-0.36,20783100,{"date":2484,"open":2485,"high":2183,"low":2252,"close":2367,"change":519,"percent_change":1327,"volume":2486,"transactions":9,"vwap":2367},"2025-06-06",27.68,19984200,{"date":2488,"open":2243,"high":2232,"low":2489,"close":2470,"change":315,"percent_change":1407,"volume":2490,"transactions":9,"vwap":2470},"2025-06-05",27.52,29978700,{"date":2492,"open":2176,"high":2493,"low":2494,"close":2351,"change":808,"percent_change":1136,"volume":2495,"transactions":9,"vwap":2351},"2025-06-04",27.91,27.39,21661600,{"date":2497,"open":2498,"high":2250,"low":2330,"close":2347,"change":468,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2347},"2025-06-03",27.19,1.14,25619600,{"date":2502,"open":2177,"high":2489,"low":2503,"close":2504,"change":107,"percent_change":1723,"volume":2505,"transactions":9,"vwap":2504},"2025-06-02",27.11,27.27,20035500,{"date":2507,"open":2184,"high":2184,"low":2508,"close":2312,"change":1129,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2312},"2025-05-30",27.059999,-1.77,24763900,{"date":2512,"open":2513,"high":2514,"low":2347,"close":2479,"change":1161,"percent_change":384,"volume":2515,"transactions":9,"vwap":2479},"2025-05-29",27.76,27.85,20187500,{"date":2517,"open":2185,"high":2213,"low":2352,"close":2185,"change":191,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2185},"2025-05-28",-1.07,14661500,{"date":2521,"open":2459,"high":2408,"low":2424,"close":2522,"change":1144,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-27",27.99,1.23,19071600,{"date":2526,"open":2527,"high":2250,"low":2265,"close":2250,"change":1789,"percent_change":529,"volume":2528,"transactions":9,"vwap":2250},"2025-05-23",26.84,34372700,{"date":2530,"open":2362,"high":2373,"low":2184,"close":2489,"change":564,"percent_change":353,"volume":2531,"transactions":9,"vwap":2489},"2025-05-22",40228500,{"date":2533,"open":2414,"high":2245,"low":2320,"close":2335,"change":1129,"percent_change":1310,"volume":2534,"transactions":9,"vwap":2335},"2025-05-21",17088600,{"date":2536,"open":2537,"high":2374,"low":2214,"close":2374,"change":1224,"percent_change":1464,"volume":2538,"transactions":9,"vwap":2374},"2025-05-20",28.12,18484800,{"date":2540,"open":2232,"high":2541,"low":2213,"close":2199,"change":652,"percent_change":738,"volume":2542,"transactions":9,"vwap":2199},"2025-05-19",28.35,19490700,{"date":2544,"open":2250,"high":2244,"low":2190,"close":2414,"change":112,"percent_change":2101,"volume":2545,"transactions":9,"vwap":2414},"2025-05-16",21741300,{"date":2547,"open":2204,"high":2447,"low":2213,"close":2225,"change":1465,"percent_change":932,"volume":2548,"transactions":9,"vwap":2225},"2025-05-15",29819500,{"date":2550,"open":2464,"high":2551,"low":2221,"close":2207,"change":1107,"percent_change":243,"volume":2552,"transactions":9,"vwap":2207},"2025-05-14",28.42,33201100,{"date":2554,"open":2214,"high":2151,"low":2429,"close":2555,"change":1439,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-13",28.33,3.06,41363000,{"date":2559,"open":2185,"high":2231,"low":2560,"close":2561,"change":1464,"percent_change":2466,"volume":2562,"transactions":9,"vwap":2561},"2025-05-12",27.35,27.49,24174200,{"date":2564,"open":2352,"high":2485,"low":2184,"close":2182,"change":1321,"percent_change":870,"volume":2565,"transactions":9,"vwap":2182},"2025-05-09",17650700,{"date":2567,"open":2568,"high":2335,"low":2569,"close":2177,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2177},"2025-05-08",27.14,27.1,1.08,4.09,36672200,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":427,"percent_change":306,"volume":2578,"transactions":9,"vwap":2577},"2025-05-07",26.6,26.28,26.4,16052600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":712,"percent_change":333,"volume":2585,"transactions":9,"vwap":2584},"2025-05-06",26.62,26.7,26.49,26.61,11185000,{"date":2587,"open":2480,"high":2480,"low":2582,"close":2588,"change":886,"percent_change":2034,"volume":2589,"transactions":9,"vwap":2588},"2025-05-05",26.71,21657700,{"date":2591,"open":2480,"high":2592,"low":2257,"close":2305,"change":1288,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2305},"2025-05-02",27.28,0.89,13493900,{"date":2596,"open":2264,"high":2331,"low":2582,"close":2289,"change":446,"percent_change":428,"volume":2597,"transactions":9,"vwap":2289},"2025-05-01",18544300,{"date":2599,"open":2600,"high":2503,"low":2601,"close":2602,"change":799,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-04-30",26.97,26.79,27.040001,-1.17,29967200,{"date":2606,"open":2480,"high":2489,"low":2305,"close":2192,"change":1901,"percent_change":276,"volume":2607,"transactions":9,"vwap":2192},"2025-04-29",19284400,{"date":2609,"open":2610,"high":2504,"low":2307,"close":2312,"change":2611,"percent_change":45,"volume":2612,"transactions":9,"vwap":2312},"2025-04-28",27.01,0.27,25976900,{"date":2614,"open":2601,"high":2610,"low":2615,"close":2307,"change":1554,"percent_change":364,"volume":2616,"transactions":9,"vwap":2307},"2025-04-25",26.73,20177000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1327,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-04-24",26.58,26.87,26.36,26.74,1.63,20679100,{"date":2626,"open":2627,"high":2581,"low":2628,"close":2629,"change":1539,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-04-23",26.44,26.21,26.31,1.74,27029300,{"date":180,"open":2633,"high":2634,"low":176,"close":2635,"change":406,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},25.32,25.91,25.86,2.13,23952300]