[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NORW":3,"homepage-market-summary":30,"stock-historical-NORW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NORW","2026-10-05",{"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},"Global X MSCI Norway ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.8514,4.2096,"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},35.52,35.55,35.62,35.31,35.5,0.02,0.06,11530.216545,39.39,27.84,69029.86930628686,66.5,4308,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.8,51554,18817297.195878,37.04,"2025-04-23",[183,186,194,205,215,224,235,246,257,266,276,286,297,306,317,327,336,346,356,366,377,387,396,404,413,422,431,441,450,457,467,474,483,492,502,511,521,531,541,550,559,568,579,587,598,609,618,629,639,646,655,663,671,679,689,700,710,721,731,742,753,761,768,775,781,787,796,804,812,821,829,838,846,852,860,866,873,880,885,889,898,905,913,921,927,932,939,947,954,962,969,975,981,988,994,1000,1008,1015,1019,1024,1032,1041,1046,1049,1054,1061,1068,1074,1079,1084,1090,1095,1102,1105,1110,1115,1123,1128,1135,1141,1145,1149,1155,1161,1168,1174,1179,1186,1191,1196,1200,1207,1213,1219,1224,1230,1238,1245,1252,1257,1263,1270,1275,1282,1285,1293,1299,1306,1312,1318,1325,1330,1333,1336,1342,1347,1352,1357,1363,1369,1374,1380,1384,1389,1392,1399,1406,1412,1417,1422,1429,1435,1442,1448,1456,1460,1467,1474,1481,1489,1495,1501,1506,1511,1516,1523,1531,1537,1543,1550,1555,1561,1568,1576,1581,1585,1588,1593,1598,1606,1613,1619,1625,1630,1636,1642,1648,1655,1659,1663,1669,1675,1683,1691,1698,1704,1710,1717,1722,1731,1737,1743,1749,1756,1760,1763,1768,1775,1782,1787,1793,1800,1806,1812,1816,1823,1829,1835,1841,1845,1849,1853,1855,1858,1861,1865,1871,1876,1882,1885,1889,1893,1897,1900,1905,1910,1915,1918,1923,1927,1935,1939,1943,1947,1952,1954,1959,1962,1966,1969,1973,1977,1979,1984,1988,1990,1994,1998,2001,2003,2008,2013,2015,2019,2022,2026,2030,2032,2036,2040,2044,2049,2053,2055,2059,2064,2067,2071,2076,2079,2082,2085,2088,2091,2094,2097,2101,2105,2108,2112,2115,2118,2120,2125,2130,2133,2136,2138,2141,2144,2146,2150,2153,2157,2161,2164,2167,2172,2179,2183,2187,2190,2194,2197,2199,2201,2203,2207,2211,2213,2215,2219,2222,2227,2231,2233,2237,2241,2248,2252,2258,2264,2271,2277,2281,2288,2294,2300,2306,2311,2317,2323,2328,2335,2341],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},242,35.536,{"date":187,"open":188,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",35.27,0.32,0.91,16512.19657,255,35.3613,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",35.16,35.28,35.0401,35.18,-0.18,-0.51,79454.293195,388,35.1809,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",35.76,35.8243,35.36,-0.31,-0.87,13184.268028,246,35.5873,{"date":216,"open":217,"high":217,"low":17,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",35.92,35.67,-0.59,-1.63,13985.707415,266,35.6876,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",36.4,36.41,36.22,36.26,-0.05,-0.14,6874.285859,202,36.2902,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",36.28,36.35,36.21,36.31,-0.1777,-0.49,6793.472386,189,36.2797,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",36.56,36.565,36.36,36.4877,-0.0023,-0.01,9309.118908,199,36.4906,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":87,"percent_change":263,"volume":264,"transactions":255,"vwap":265},"2026-09-23",36.6,36.655,36.2382,36.49,-0.65,14514.438359,36.4482,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",37,36.54,36.73,-0.32,-0.86,17746.309402,288,36.7078,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":230,"volume":283,"transactions":284,"vwap":285},"2026-09-21",37.08,37.18,37.0197,37.05,-0.0172,10034.642728,226,37.1141,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",37.14,37.19,37.02,37.0672,-0.4259,-1.14,14289.273033,239,37.1425,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":255,"vwap":305},"2026-09-17",37.35,37.58,37.4931,0.2431,0.65,10754.9107,37.6135,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",37.54,37.72,37.01,37.25,-0.289,-0.77,41663.908298,336,37.2771,{"date":318,"open":299,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",37.55,37.28,37.539,0.139,0.37,32566.271358,256,37.4828,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":313,"volume":333,"transactions":334,"vwap":335},"2026-09-14",37.52,37.275,37.4,-0.29,24410.128999,300,37.4185,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",37.86,37.56,37.69,-0.0416,-0.11,11780.371394,248,37.6974,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",38.07,37.5567,37.7316,-0.4384,-1.15,22087.902094,296,37.6758,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":189,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",38.2,38.248,37.81,38.17,0.85,15728.408173,310,38.1205,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",37.79,37.89,37.595,37.85,0.41,1.1,26397.283818,576,37.7475,{"date":378,"open":379,"high":308,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",37.49,37.39,37.44,-0.08,-0.21,8042.208296,215,37.4398,{"date":388,"open":389,"high":390,"low":391,"close":329,"change":392,"percent_change":393,"volume":394,"transactions":344,"vwap":395},"2026-09-03",37.51,37.6,37.455,0.17,0.46,19985.262893,37.5195,{"date":397,"open":398,"high":398,"low":399,"close":299,"change":22,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",37.36,37.195,0.05,28541.623969,302,37.2825,{"date":405,"open":299,"high":406,"low":407,"close":408,"change":409,"percent_change":342,"volume":410,"transactions":411,"vwap":412},"2026-09-01",37.545,37.2778,37.33,-0.04,64519.986429,360,37.3851,{"date":414,"open":308,"high":308,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",37.31,37.37,0.28,0.75,30123.682049,323,37.4129,{"date":423,"open":415,"high":415,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",36.9214,37.09,-0.1045,-0.28,24996.227996,262,37.1411,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":190,"volume":438,"transactions":439,"vwap":440},"2026-08-27",37.06,37.24,36.932,37.1945,0.3345,19512.591913,222,37.1014,{"date":442,"open":268,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",37.17,36.86,-0.39,-1.05,35691.511781,259,37.03,{"date":451,"open":288,"high":452,"low":288,"close":311,"change":453,"percent_change":131,"volume":454,"transactions":455,"vwap":456},"2026-08-25",37.3326,0.0353,12489.659787,203,37.258,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",37.32,37.0994,37.2147,-0.0953,-0.26,22919.011522,261,37.2209,{"date":468,"open":288,"high":469,"low":288,"close":415,"change":470,"percent_change":471,"volume":472,"transactions":334,"vwap":473},"2026-08-21",37.3475,0.64,1.75,23809.377684,37.2736,{"date":475,"open":476,"high":477,"low":478,"close":476,"change":479,"percent_change":242,"volume":480,"transactions":481,"vwap":482},"2026-08-20",36.67,36.775,36.5,-0.1799,15054.916119,186,36.6859,{"date":484,"open":268,"high":268,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",36.77,36.8499,0.2202,0.6,32210.133266,251,36.898,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",36.96,36.55,36.6297,-0.2292,-0.62,17157.49575,192,36.6421,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":420,"vwap":510},"2026-08-17",36.95,36.69,36.8589,0.1789,0.49,18342.352272,36.7718,{"date":512,"open":269,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",36.6897,36.34,36.68,0.52,1.44,15810.521537,220,36.5728,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",36.24,36.0001,36.16,0.14,0.39,18586.468049,217,36.1318,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",35.79,36.11,36.02,0.29,0.81,37428.2901,305,36.0061,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",35.57,35.8199,35.73,0,39875.848871,270,35.7345,{"date":551,"open":552,"high":553,"low":552,"close":545,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",35.35,35.77,0.4,1.13,15522.63737,292,35.6672,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":448,"vwap":567},"2026-08-07",35.51,35.305,35.33,0.2687,0.77,24434.35781,35.411,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",34.93,35.17,34.8678,35.0613,0.1313,0.38,12736.371131,208,35.0759,{"date":580,"open":199,"high":581,"low":570,"close":570,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",35.23,-0.19,-0.54,18937.203131,253,35.0698,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",34.88,35.199,34.8204,35.12,-0.02,-0.06,126549.281886,334,34.999,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",35.05,35.46,34.83,35.14,-0.13,-0.37,138832.857874,488,35.0175,{"date":610,"open":571,"high":611,"low":612,"close":188,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",35.34,34.915,0.3,0.86,27914.663061,324,35.2304,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",34.79,35,34.74,34.97,0.4651,1.35,13921.048781,206,34.8776,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":72,"volume":636,"transactions":637,"vwap":638},"2026-07-29",34.67,34.9313,34.245,34.5049,0.4649,14271.032534,238,34.4841,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":593,"percent_change":594,"volume":644,"transactions":548,"vwap":645},"2026-07-28",33.88,34.17,34.04,19910.72409,34.0617,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":219,"percent_change":652,"volume":653,"transactions":420,"vwap":654},"2026-07-27",34.28,34.29,33.98,34.06,-1.7,20531.996361,34.1862,{"date":656,"open":657,"high":622,"low":658,"close":659,"change":660,"percent_change":22,"volume":661,"transactions":529,"vwap":662},"2026-07-24",34.5,34.49,34.65,0.0075,24431.808669,34.5992,{"date":664,"open":657,"high":665,"low":657,"close":666,"change":667,"percent_change":372,"volume":668,"transactions":669,"vwap":670},"2026-07-23",34.81,34.6425,0.1425,32231.361364,241,34.6715,{"date":672,"open":658,"high":673,"low":674,"close":657,"change":675,"percent_change":676,"volume":677,"transactions":585,"vwap":678},"2026-07-22",34.56,34.38,0.51,1.5,19638.063633,34.4902,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":585,"vwap":688},"2026-07-21",33.65,34.26,33.5993,33.99,0.655,1.96,29793.435492,33.8483,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",33.52,33.5799,33.32,33.335,-0.25,-0.74,9310.286088,190,33.4734,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",33.25,33.68,33.585,0.494,1.49,65897.789856,532,33.5929,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",33.16,33.2999,33.04,33.091,-0.519,-1.54,15841.700624,297,33.1395,{"date":722,"open":723,"high":724,"low":693,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",33.55,33.67,33.61,0.12,0.36,20728.915314,243,33.503,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",33.36,33.72,33.35,33.49,0.53,1.61,32078.473062,396,33.5248,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",32.93,33.09,32.78,32.96,0.19,0.58,50268.610202,449,32.9283,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":695,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",32.83,32.84,32.54,32.77,-0.76,55100,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",33.29,33.02,-0.2,-0.6,24300,{"date":769,"open":770,"high":771,"low":747,"close":772,"change":167,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",33.049999,33.26,33.22,0.61,106200,{"date":776,"open":777,"high":778,"low":779,"close":764,"change":323,"percent_change":555,"volume":780,"transactions":9,"vwap":764},"2026-07-07",32.99,33.080002,32.8,51300,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":71,"percent_change":303,"volume":786,"transactions":9,"vwap":785},"2026-07-06",32.52,32.74,32.65,51000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",32.49,32.66,32.32,32.44,0.69,2.17,68800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":200,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",31.64,31.89,31.59,31.75,-0.56,96700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":400,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",31.87,31.94,31.81,31.93,0.16,34700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",31.96,32.72,31.61,31.88,-1.76,-5.23,68900,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",33.9,34.15,33.64,-0.66,-1.92,81800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",34.4,34.44,34.2,34.3,-0.22,-0.64,47200,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",34.9,34.43,34.52,-0.48,-1.37,91800,{"date":847,"open":621,"high":848,"low":621,"close":621,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":621},"2026-06-23",35.25,-0.63,-1.77,27900,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",35.38,35.66,35.63,0.34,0.96,17700,{"date":861,"open":21,"high":21,"low":862,"close":863,"change":843,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-18",35.060001,35.29,-1.34,74000,{"date":867,"open":868,"high":495,"low":869,"close":553,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":553},"2026-06-17",36.51,35.71,-0.58,-1.6,64600,{"date":874,"open":875,"high":876,"low":875,"close":238,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":238},"2026-06-16",36.2,36.52,-0.16,-0.44,71800,{"date":881,"open":226,"high":269,"low":229,"close":868,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":868},"2026-06-15",-0.68,-1.83,221700,{"date":886,"open":887,"high":289,"low":270,"close":289,"change":582,"percent_change":201,"volume":888,"transactions":9,"vwap":289},"2026-06-12",36.8,114700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",37.12,37.48,36.89,37.38,0.7,1.91,154900,{"date":899,"open":900,"high":289,"low":901,"close":515,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":515},"2026-06-10",36.78,36.64,-0.15,-0.41,640400,{"date":906,"open":907,"high":908,"low":269,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",37.099998,37.78,36.83,-0.3,-0.81,148200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":748,"volume":920,"transactions":9,"vwap":918},"2026-06-08",37.27,37.46,37.11,37.13,0.07,138100,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":911,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",37.87,37.060001,-2.14,72100,{"date":928,"open":908,"high":929,"low":930,"close":923,"change":382,"percent_change":383,"volume":931,"transactions":9,"vwap":923},"2026-06-04",37.99,37.76,59000,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":765,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",38.24,38.34,37.95,-0.52,22800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":878,"volume":946,"transactions":9,"vwap":944},"2026-06-02",38.22,38.26,38.099998,38.15,-0.17,71000,{"date":948,"open":943,"high":949,"low":943,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",38.36,38.32,0.26,0.68,182500,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",38.41,37.98,38.060001,-0.36,-0.94,112900,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":857,"volume":968,"transactions":9,"vwap":966},"2026-05-28",38.040001,38.51,38.42,0.13,166700,{"date":970,"open":971,"high":966,"low":299,"close":972,"change":826,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",38.4,38.29,-1.69,170700,{"date":976,"open":977,"high":978,"low":979,"close":977,"change":400,"percent_change":967,"volume":980,"transactions":9,"vwap":977},"2026-05-26",38.95,39.099998,38.7,52500,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":878,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-22",39.29,38.78,38.9,-1.12,39800,{"date":989,"open":25,"high":25,"low":990,"close":991,"change":131,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-21",39.09,39.34,0.23,22200,{"date":995,"open":996,"high":983,"low":997,"close":998,"change":526,"percent_change":727,"volume":999,"transactions":9,"vwap":998},"2026-05-20",39.14,39.02,39.25,45800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":726,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",39,39.37,38.88,39.11,0.31,38200,{"date":1009,"open":979,"high":1002,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",38.54,38.99,0.62,1.62,74400,{"date":1016,"open":964,"high":1017,"low":368,"close":1017,"change":945,"percent_change":878,"volume":1018,"transactions":9,"vwap":1017},"2026-05-15",38.37,79500,{"date":1020,"open":1021,"high":1022,"low":935,"close":1010,"change":22,"percent_change":400,"volume":1023,"transactions":9,"vwap":1010},"2026-05-14",38.47,38.58,42100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":536,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",38.13,38.57,38.09,38.52,0.76,131900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-12",38.12,38.48,37.97,38.23,0.04,0.1,37900,{"date":1042,"open":1043,"high":1017,"low":348,"close":1044,"change":1039,"percent_change":951,"volume":1045,"transactions":9,"vwap":1044},"2026-05-11",38.28,38.19,48100,{"date":1047,"open":371,"high":358,"low":371,"close":1028,"change":189,"percent_change":362,"volume":1048,"transactions":9,"vwap":1028},"2026-05-08",24100,{"date":1050,"open":949,"high":949,"low":1051,"close":1052,"change":498,"percent_change":1053,"volume":865,"transactions":9,"vwap":1052},"2026-05-07",37.62,37.77,-1.62,{"date":1055,"open":950,"high":1056,"low":1057,"close":1058,"change":498,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-06",38.6,38.14,38.39,-1.59,195000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":52,"percent_change":393,"volume":1067,"transactions":9,"vwap":1066},"2026-05-05",38.82,39.15,38.77,39.0099983,49400,{"date":1069,"open":979,"high":1070,"low":1071,"close":1072,"change":951,"percent_change":157,"volume":1073,"transactions":9,"vwap":1072},"2026-05-04",38.93,38.62,38.83,75100,{"date":1075,"open":1076,"high":1077,"low":1021,"close":1027,"change":546,"percent_change":546,"volume":1078,"transactions":9,"vwap":1027},"2026-05-01",38.67,38.76,74300,{"date":1080,"open":1044,"high":1081,"low":957,"close":1027,"change":101,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1027},"2026-04-30",38.71,1.47,182400,{"date":1085,"open":964,"high":1086,"low":1087,"close":1088,"change":167,"percent_change":737,"volume":1089,"transactions":9,"vwap":1088},"2026-04-29",38.21,37.73,38.0099983,79000,{"date":1091,"open":1057,"high":1057,"low":1092,"close":360,"change":1039,"percent_change":1093,"volume":1094,"transactions":9,"vwap":360},"2026-04-28",37.74,0.27,43900,{"date":1096,"open":1097,"high":1034,"low":1051,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-27",38,37.71,-0.23,-0.61,760600,{"date":1103,"open":929,"high":1097,"low":1087,"close":1104,"change":409,"percent_change":342,"volume":1007,"transactions":9,"vwap":1104},"2026-04-24",37.94,{"date":1106,"open":358,"high":1107,"low":1108,"close":957,"change":877,"percent_change":1109,"volume":961,"transactions":9,"vwap":957},"2026-04-23",38.31,37.7,-0.42,{"date":1111,"open":1097,"high":1112,"low":1097,"close":1057,"change":393,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1057},"2026-04-22",38.35,1.22,100300,{"date":1116,"open":1117,"high":958,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",37.96,37.59,37.68,-0.27,-0.71,99200,{"date":1124,"open":1125,"high":964,"low":1125,"close":936,"change":303,"percent_change":1126,"volume":1127,"transactions":9,"vwap":936},"2026-04-20",37.45,1.74,355100,{"date":1129,"open":1130,"high":1130,"low":268,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-17",37.8,37.3,-0.97,-2.53,292900,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1038,"percent_change":1039,"volume":1140,"transactions":9,"vwap":1139},"2026-04-16",38.64,38.18,38.27,93100,{"date":1142,"open":934,"high":950,"low":1097,"close":1037,"change":1143,"percent_change":71,"volume":1144,"transactions":9,"vwap":1037},"2026-04-15",0.08,139100,{"date":1146,"open":1077,"high":1077,"low":1026,"close":944,"change":759,"percent_change":1147,"volume":1148,"transactions":9,"vwap":944},"2026-04-14",-1.95,217800,{"date":1150,"open":1081,"high":1151,"low":956,"close":1152,"change":1153,"percent_change":706,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",38.96,38.91,0.57,108900,{"date":1156,"open":1157,"high":1072,"low":1138,"close":935,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":935},"2026-04-10",38.5,-0.47,-1.21,329900,{"date":1162,"open":1163,"high":1164,"low":1010,"close":1165,"change":106,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-09",38.65,38.92,38.81,1.92,95700,{"date":1169,"open":1170,"high":1034,"low":892,"close":1171,"change":201,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-08",37.63,38.080002,-1.32,135200,{"date":1175,"open":1176,"high":1056,"low":1028,"close":1177,"change":951,"percent_change":952,"volume":1178,"transactions":9,"vwap":1177},"2026-04-07",38.33,38.59,54300,{"date":1180,"open":1057,"high":1181,"low":1182,"close":1176,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1176},"2026-04-06",38.38,37.92,0.44,1.16,93000,{"date":1187,"open":389,"high":957,"low":1188,"close":369,"change":1189,"percent_change":536,"volume":1190,"transactions":9,"vwap":369},"2026-04-02",37.07,0.11,92300,{"date":1192,"open":361,"high":361,"low":916,"close":908,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":908},"2026-04-01",-0.43,-1.13,316800,{"date":1197,"open":1052,"high":1086,"low":339,"close":1086,"change":190,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1086},"2026-03-31",2.44,148600,{"date":1201,"open":1202,"high":339,"low":1203,"close":1131,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1131},"2026-03-30",36.93,36.7,1.2,3.32,1375300,{"date":1208,"open":228,"high":1209,"low":1210,"close":1211,"change":409,"percent_change":342,"volume":1212,"transactions":9,"vwap":1211},"2026-03-27",36.42,36.060001,36.099998,104800,{"date":1214,"open":1215,"high":476,"low":1216,"close":1217,"change":87,"percent_change":826,"volume":1218,"transactions":9,"vwap":1217},"2026-03-26",36.38,36.12,36.14,101400,{"date":1220,"open":1221,"high":1222,"low":545,"close":1215,"change":727,"percent_change":174,"volume":1223,"transactions":9,"vwap":1215},"2026-03-25",35.88,36.46,115300,{"date":1225,"open":1226,"high":1227,"low":1226,"close":535,"change":417,"percent_change":1228,"volume":1229,"transactions":9,"vwap":535},"2026-03-24",35.59,36.080002,0.78,123800,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-23",36,35.15,35.74,-1.02,-2.77,343900,{"date":1239,"open":289,"high":1240,"low":478,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",37.23,36.76,-0.91,-2.42,385500,{"date":1246,"open":1247,"high":1087,"low":1248,"close":1249,"change":952,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",37.029999,36.94,37.67,1.84,258500,{"date":1253,"open":1202,"high":434,"low":1254,"close":1255,"change":748,"percent_change":516,"volume":1256,"transactions":9,"vwap":1255},"2026-03-18",36.91,36.99,244100,{"date":1258,"open":1259,"high":1260,"low":262,"close":887,"change":323,"percent_change":1261,"volume":1262,"transactions":9,"vwap":887},"2026-03-17",36.71,36.88,1.02,119200,{"date":1264,"open":239,"high":1265,"low":1266,"close":1267,"change":106,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-16",36.53,36.049999,36.43,2.04,71600,{"date":1271,"open":1215,"high":1215,"low":19,"close":1272,"change":1193,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-13",35.7,-1.19,143400,{"date":1276,"open":1277,"high":238,"low":1278,"close":1279,"change":1280,"percent_change":1204,"volume":1281,"transactions":9,"vwap":1279},"2026-03-12",35.9,35.61,36.13,0.43,365000,{"date":1283,"open":601,"high":869,"low":863,"close":1272,"change":857,"percent_change":858,"volume":1284,"transactions":9,"vwap":1272},"2026-03-11",130100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":209,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":209},"2026-03-10",35.78,35.82,35.2,-0.35,-0.98,224900,{"date":1294,"open":18,"high":1295,"low":1296,"close":869,"change":253,"percent_change":1297,"volume":1298,"transactions":9,"vwap":869},"2026-03-09",35.97,35.11,-0.03,230400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1093,"percent_change":1030,"volume":1305,"transactions":9,"vwap":1304},"2026-03-06",35.4,35.85,35.3,35.72,246400,{"date":1307,"open":854,"high":1304,"low":1308,"close":1309,"change":263,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-05",34.96,35.45,-1.8,311800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1211,"change":951,"percent_change":106,"volume":1317,"transactions":9,"vwap":1211},"2026-03-04",35.81,36.23,35.32,434500,{"date":1319,"open":188,"high":1320,"low":1321,"close":1322,"change":1120,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-03",36.79,34.58,35.84,-0.75,745500,{"date":1326,"open":1327,"high":248,"low":533,"close":534,"change":857,"percent_change":1328,"volume":1329,"transactions":9,"vwap":534},"2026-03-02",35.96,0.95,49000,{"date":1331,"open":207,"high":1322,"low":17,"close":553,"change":1006,"percent_change":45,"volume":1332,"transactions":9,"vwap":553},"2026-02-27",17900,{"date":1334,"open":840,"high":601,"low":840,"close":601,"change":253,"percent_change":1297,"volume":1335,"transactions":9,"vwap":601},"2026-02-26",14000,{"date":1337,"open":20,"high":1338,"low":1339,"close":1340,"change":1143,"percent_change":992,"volume":1341,"transactions":9,"vwap":1340},"2026-02-25",35.56,35.080002,35.47,9000,{"date":1343,"open":581,"high":1344,"low":1345,"close":1344,"change":992,"percent_change":303,"volume":1346,"transactions":9,"vwap":1344},"2026-02-24",35.39,34.94,21900,{"date":1348,"open":848,"high":20,"low":1349,"close":196,"change":1290,"percent_change":1350,"volume":1351,"transactions":9,"vwap":196},"2026-02-23",35.029999,-0.99,22100,{"date":1353,"open":1339,"high":543,"low":1354,"close":561,"change":737,"percent_change":1355,"volume":1356,"transactions":9,"vwap":561},"2026-02-20",34.99,1.52,25700,{"date":1358,"open":623,"high":1359,"low":1360,"close":1361,"change":253,"percent_change":1297,"volume":1362,"transactions":9,"vwap":1361},"2026-02-19",35.040001,34.84,34.98,16400,{"date":1364,"open":1365,"high":188,"low":1366,"close":1354,"change":516,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1354},"2026-02-18",34.69,34.47,1.51,110300,{"date":1370,"open":1371,"high":658,"low":1372,"close":1366,"change":253,"percent_change":1297,"volume":1373,"transactions":9,"vwap":1366},"2026-02-17",34.25,33.93,15600,{"date":1375,"open":648,"high":1376,"low":1377,"close":1378,"change":167,"percent_change":749,"volume":1379,"transactions":9,"vwap":1378},"2026-02-13",34.55,34.14,34.48,11800,{"date":1381,"open":1382,"high":1382,"low":642,"close":648,"change":141,"percent_change":1291,"volume":1383,"transactions":9,"vwap":648},"2026-02-12",34.91,14500,{"date":1385,"open":1386,"high":1387,"low":831,"close":1386,"change":726,"percent_change":116,"volume":1388,"transactions":9,"vwap":1386},"2026-02-11",34.62,34.76,16000,{"date":1390,"open":1321,"high":1321,"low":834,"close":657,"change":526,"percent_change":372,"volume":1391,"transactions":9,"vwap":657},"2026-02-10",16300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-09",33.81,34.36,0.55,1.63,9600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1394,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1394},"2026-02-06",33.42,33.84,1.59,4.93,11900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":878,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-05",32.94,32.22,-1.35,8700,{"date":1413,"open":1414,"high":1414,"low":757,"close":790,"change":332,"percent_change":1415,"volume":1416,"transactions":9,"vwap":790},"2026-02-04",32.9,-0.88,7900,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1183,"percent_change":625,"volume":1421,"transactions":9,"vwap":1420},"2026-02-03",32.5,32.95,16600,{"date":1423,"open":1419,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-02",32.55,32.26,32.51,-0.09,23500,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":937,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-30",33.11,32.6,-1.57,14700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":727,"percent_change":373,"volume":1441,"transactions":9,"vwap":1440},"2026-01-29",33.13,33.24,32.62,33.12,22700,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":546,"percent_change":546,"volume":1447,"transactions":9,"vwap":1446},"2026-01-28",32.92,32.48,32.76,20200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1446,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1446},"2026-01-27",32.53,32.82,32.42,0.71,2.22,26100,{"date":1457,"open":809,"high":1458,"low":809,"close":1459,"change":1039,"percent_change":1006,"volume":1373,"transactions":9,"vwap":1459},"2026-01-26",32.099998,32.049999,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1183,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-23",31.97,31.69,31.95,1.4,18200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":409,"percent_change":604,"volume":1473,"transactions":9,"vwap":1472},"2026-01-22",31.62,31.68,31.37,31.51,65400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":773,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-21",31.040001,31.6,31.55,1.97,13700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":332,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-20",31.08,31.2,30.89,30.94,-0.93,14300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":508,"percent_change":1403,"volume":1494,"transactions":9,"vwap":1493},"2026-01-16",30.58,31.28,31.23,9900,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":230,"percent_change":877,"volume":1500,"transactions":9,"vwap":1499},"2026-01-15",30.82,30.62,30.74,4800,{"date":1502,"open":1499,"high":1503,"low":1499,"close":1504,"change":810,"percent_change":516,"volume":1505,"transactions":9,"vwap":1504},"2026-01-14",31.02,30.79,8500,{"date":1507,"open":1508,"high":1497,"low":1508,"close":1509,"change":919,"percent_change":992,"volume":1510,"transactions":9,"vwap":1509},"2026-01-13",30.52,30.63,16200,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":748,"percent_change":121,"volume":1398,"transactions":9,"vwap":1515},"2026-01-12",30.15,30.64,30.56,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1039,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-09",29.97,30.44,30.37,0.33,15200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1526},"2026-01-08",29.82,30.27,29.81,0.24,0.8,9100,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":463,"percent_change":272,"volume":1536,"transactions":9,"vwap":1535},"2026-01-07",30.26,29.92,30.030001,19100,{"date":1538,"open":1539,"high":1508,"low":1540,"close":1541,"change":1038,"percent_change":967,"volume":1542,"transactions":9,"vwap":1541},"2026-01-06",30.33,30.18,30.29,8100,{"date":1544,"open":1513,"high":1545,"low":1546,"close":1547,"change":877,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-05",30.34,29.93,30.25,-0.53,15400,{"date":1551,"open":1545,"high":1515,"low":1526,"close":1552,"change":323,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-02",30.41,1.23,14200,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":945,"percent_change":802,"volume":1560,"transactions":9,"vwap":1559},"2025-12-31",30.1,30.01,30.040001,3000,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":695,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-30",30.14,30.39,30.21,-0.82,12600,{"date":1569,"open":1570,"high":1491,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-29",30.42,30.36,30.46,0.01,0.03,21000,{"date":1577,"open":1519,"high":1578,"low":1541,"close":1579,"change":400,"percent_change":810,"volume":1580,"transactions":9,"vwap":1579},"2025-12-26",30.5,30.45,16500,{"date":1582,"open":1552,"high":1552,"low":1541,"close":1583,"change":526,"percent_change":393,"volume":1584,"transactions":9,"vwap":1583},"2025-12-24",30.4,1700,{"date":1586,"open":1557,"high":1533,"low":1559,"close":1533,"change":1006,"percent_change":1587,"volume":1560,"transactions":9,"vwap":1533},"2025-12-23",1.04,{"date":1589,"open":1534,"high":1518,"low":1590,"close":1591,"change":167,"percent_change":157,"volume":1592,"transactions":9,"vwap":1591},"2025-12-22",29.88,29.95,4400,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1528,"percent_change":537,"volume":1597,"transactions":9,"vwap":1596},"2025-12-19",29.89,29.75,3200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1528,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-18",29.54,29.59,29.46,29.51,0.82,4500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":87,"volume":1612,"transactions":9,"vwap":1610},"2025-12-17",29.34,29.42,29.27,-0.07,4200,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1608,"change":1099,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1608},"2025-12-16",29.41,29.31,-0.78,3400,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":52,"percent_change":773,"volume":1624,"transactions":9,"vwap":1623},"2025-12-15",29.53,29.64,29.57,5200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":427,"percent_change":960,"volume":1605,"transactions":9,"vwap":1629},"2025-12-12",29.72,29.33,29.39,{"date":1631,"open":1622,"high":1632,"low":1633,"close":1634,"change":1189,"percent_change":323,"volume":1635,"transactions":9,"vwap":1634},"2025-12-11",29.79,29.62,29.67,4900,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":810,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-10",29.23,29.56,0.54,2700,{"date":1643,"open":1644,"high":1621,"low":1608,"close":1645,"change":1297,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-09",29.5,29.4,-0.1,8300,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":675,"volume":1654,"transactions":9,"vwap":1652},"2025-12-08",29.45,29.29,29.43,0.15,5900,{"date":1656,"open":1652,"high":1650,"low":1657,"close":1658,"change":546,"percent_change":546,"volume":1605,"transactions":9,"vwap":1658},"2025-12-05",29.25,29.28,{"date":1660,"open":1661,"high":1608,"low":1658,"close":1658,"change":1038,"percent_change":526,"volume":1662,"transactions":9,"vwap":1658},"2025-12-04",29.32,1900,{"date":1664,"open":1665,"high":1628,"low":1665,"close":1666,"change":575,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-03",29.18,29.24,1.32,6600,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":23,"percent_change":71,"volume":1674,"transactions":9,"vwap":1673},"2025-12-02",28.74,28.9,28.86,5100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":604,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-01",28.89,28.97,28.75,28.8,-0.45,12000,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-28",28.72,29.13,28.93,0.45,1.58,13900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":748,"percent_change":157,"volume":1697,"transactions":9,"vwap":1696},"2025-11-26",28.32,28.55,28.3,28.48,77100,{"date":1699,"open":1700,"high":1695,"low":1700,"close":1701,"change":189,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-25",28.030001,28.29,1.14,6200,{"date":1705,"open":1706,"high":1700,"low":26,"close":1707,"change":604,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-24",27.99,27.97,-0.46,7000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":52,"percent_change":470,"volume":1716,"transactions":9,"vwap":1715},"2025-11-21",27.95,28.19,27.85,28.1,5500,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1099,"percent_change":1566,"volume":1721,"transactions":9,"vwap":1720},"2025-11-20",28.61,27.92,7700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-19",28.2,28.42,28.049999,28.15,-0.5,-1.75,6800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":582,"percent_change":826,"volume":1379,"transactions":9,"vwap":1736},"2025-11-18",28.6,28.68,28.26,28.65,{"date":1738,"open":1739,"high":1740,"low":1685,"close":1741,"change":1099,"percent_change":1742,"volume":1500,"transactions":9,"vwap":1741},"2025-11-17",28.78,29.1,28.84,-0.79,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":231,"percent_change":843,"volume":1647,"transactions":9,"vwap":1748},"2025-11-14",28.87,29.16,28.85,29.07,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1038,"percent_change":526,"volume":1755,"transactions":9,"vwap":1754},"2025-11-13",29.48,29.68,29.17,29.21,12500,{"date":1757,"open":1610,"high":1610,"low":1758,"close":1753,"change":1646,"percent_change":141,"volume":1759,"transactions":9,"vwap":1753},"2025-11-12",29.040001,3100,{"date":1761,"open":1686,"high":1751,"low":1762,"close":1610,"change":1280,"percent_change":706,"volume":1480,"transactions":9,"vwap":1610},"2025-11-11",29.02,{"date":1764,"open":1745,"high":1765,"low":1766,"close":1741,"change":967,"percent_change":1688,"volume":1767,"transactions":9,"vwap":1741},"2025-11-10",29.030001,28.59,10600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":857,"percent_change":1204,"volume":1774,"transactions":9,"vwap":1773},"2025-11-07",28.62,28.81,28.44,28.71,7200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":835,"percent_change":313,"volume":1781,"transactions":9,"vwap":1780},"2025-11-06",28.47,28.5,28.28,28.37,3800,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1766,"change":810,"percent_change":101,"volume":1786,"transactions":9,"vwap":1766},"2025-11-05",28.51,28.66,2400,{"date":1788,"open":1784,"high":1694,"low":1789,"close":1790,"change":849,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-04",28.41,28.43,-2.17,3600,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":536,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-03",28.76,29.08,29.059999,1.01,3900,{"date":1801,"open":1802,"high":1762,"low":1803,"close":1803,"change":271,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-31",29,28.77,-1.1,10500,{"date":1807,"open":1754,"high":1666,"low":1808,"close":1809,"change":826,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-30",28.95,29.09,-2.22,10000,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1596,"change":1039,"percent_change":857,"volume":1411,"transactions":9,"vwap":1596},"2025-10-29",30,29.7,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1804,"volume":1822,"transactions":9,"vwap":1820},"2025-10-28",29.6,30.07,29.65,-0.33,12900,{"date":1824,"open":1825,"high":1825,"low":1639,"close":1826,"change":536,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-27",30.47,29.98,0.98,20100,{"date":1830,"open":1752,"high":1557,"low":1831,"close":1832,"change":1109,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-24",29.55,29.69,-1.39,14800,{"date":1836,"open":1837,"high":1838,"low":1832,"close":1839,"change":1030,"percent_change":1840,"volume":1488,"transactions":9,"vwap":1839},"2025-10-23",29.77,30.28,30.11,2.59,{"date":1842,"open":1751,"high":1601,"low":1740,"close":1843,"change":1646,"percent_change":141,"volume":1844,"transactions":9,"vwap":1843},"2025-10-22",29.35,13300,{"date":1846,"open":1847,"high":1650,"low":1665,"close":1650,"change":604,"percent_change":878,"volume":1848,"transactions":9,"vwap":1650},"2025-10-21",29.44,4600,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":967,"percent_change":1183,"volume":1641,"transactions":9,"vwap":1852},"2025-10-20",29.26,29.58,{"date":1854,"open":1797,"high":1644,"low":1797,"close":1650,"change":1039,"percent_change":857,"volume":1500,"transactions":9,"vwap":1650},"2025-10-17",{"date":1856,"open":1751,"high":1857,"low":1657,"close":1843,"change":1611,"percent_change":87,"volume":859,"transactions":9,"vwap":1843},"2025-10-16",29.85,{"date":1859,"open":1546,"high":1546,"low":1657,"close":1609,"change":1653,"percent_change":675,"volume":1860,"transactions":9,"vwap":1609},"2025-10-15",800,{"date":1862,"open":1802,"high":1603,"low":1802,"close":1610,"change":271,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1610},"2025-10-14",-1.08,12200,{"date":1866,"open":1608,"high":1867,"low":1868,"close":1601,"change":737,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1601},"2025-10-13",29.9,29.3,1.82,15700,{"date":1872,"open":1837,"high":1837,"low":1802,"close":1797,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1797},"2025-10-10",-0.7,-2.35,11200,{"date":1877,"open":1878,"high":1878,"low":1623,"close":1879,"change":1290,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-09",30.17,29.76,-1.16,8800,{"date":1883,"open":1571,"high":1571,"low":1884,"close":1839,"change":23,"percent_change":167,"volume":1542,"transactions":9,"vwap":1839},"2025-10-08",29.99,{"date":1886,"open":1508,"high":1508,"low":1535,"close":1887,"change":445,"percent_change":1888,"volume":1799,"transactions":9,"vwap":1887},"2025-10-07",30.049999,-1.28,{"date":1890,"open":1547,"high":1891,"low":1547,"close":1519,"change":967,"percent_change":1280,"volume":1892,"transactions":9,"vwap":1519},"2025-10-06",30.73,5800,{"date":1894,"open":1895,"high":1895,"low":1558,"close":1896,"change":967,"percent_change":1280,"volume":1536,"transactions":9,"vwap":1896},"2025-10-03",30.51,30.31,{"date":1898,"open":1552,"high":1552,"low":1558,"close":1540,"change":1099,"percent_change":759,"volume":1899,"transactions":9,"vwap":1540},"2025-10-02",4300,{"date":1901,"open":1902,"high":1903,"low":1547,"close":1552,"change":167,"percent_change":38,"volume":1904,"transactions":9,"vwap":1552},"2025-10-01",30.77,30.78,7300,{"date":1906,"open":1907,"high":1547,"low":1908,"close":1565,"change":593,"percent_change":1611,"volume":1909,"transactions":9,"vwap":1565},"2025-09-30",30.09,29.83,12700,{"date":1911,"open":1547,"high":1912,"low":1867,"close":1913,"change":409,"percent_change":604,"volume":1914,"transactions":9,"vwap":1913},"2025-09-29",30.32,30.23,10400,{"date":1916,"open":1819,"high":1545,"low":1819,"close":1526,"change":727,"percent_change":1204,"volume":1917,"transactions":9,"vwap":1526},"2025-09-26",19300,{"date":1919,"open":1559,"high":1913,"low":1879,"close":1920,"change":271,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-25",29.91,-1.06,7600,{"date":1924,"open":1545,"high":1545,"low":1839,"close":1913,"change":1925,"percent_change":1926,"volume":1774,"transactions":9,"vwap":1913},"2025-09-24",-0.12,-0.4,{"date":1928,"open":1929,"high":1930,"low":1513,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-09-23",30.38,30.53,30.35,0.25,0.83,6900,{"date":1936,"open":1559,"high":1937,"low":1559,"close":1557,"change":919,"percent_change":992,"volume":1938,"transactions":9,"vwap":1557},"2025-09-22",30.16,1300,{"date":1940,"open":1814,"high":1563,"low":1826,"close":1535,"change":1926,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1535},"2025-09-19",-1.31,9700,{"date":1944,"open":1929,"high":1519,"low":1545,"close":1945,"change":877,"percent_change":937,"volume":1946,"transactions":9,"vwap":1945},"2025-09-18",30.43,2800,{"date":1948,"open":1949,"high":1949,"low":1931,"close":1950,"change":902,"percent_change":242,"volume":1951,"transactions":9,"vwap":1950},"2025-09-17",30.97,30.59,5300,{"date":1953,"open":1476,"high":1476,"low":1891,"close":1499,"change":1039,"percent_change":1521,"volume":1597,"transactions":9,"vwap":1499},"2025-09-16",{"date":1955,"open":1956,"high":1957,"low":1508,"close":1514,"change":1932,"percent_change":1604,"volume":1958,"transactions":9,"vwap":1514},"2025-09-15",30.55,30.76,13600,{"date":1960,"open":1929,"high":1583,"low":1513,"close":1564,"change":23,"percent_change":167,"volume":1961,"transactions":9,"vwap":1564},"2025-09-12",4000,{"date":1963,"open":1814,"high":1964,"low":1814,"close":1539,"change":726,"percent_change":554,"volume":1965,"transactions":9,"vwap":1539},"2025-09-11",30.48,14600,{"date":1967,"open":1968,"high":1564,"low":1887,"close":1565,"change":1006,"percent_change":1587,"volume":1792,"transactions":9,"vwap":1565},"2025-09-10",30.2,{"date":1970,"open":1971,"high":1535,"low":1972,"close":1867,"change":71,"percent_change":1453,"volume":1881,"transactions":9,"vwap":1867},"2025-09-09",29.78,29.66,{"date":1974,"open":1622,"high":1971,"low":1622,"close":1832,"change":323,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1832},"2025-09-08",1.26,1600,{"date":1978,"open":1608,"high":1609,"low":1666,"close":1661,"change":967,"percent_change":1688,"volume":1341,"transactions":9,"vwap":1661},"2025-09-05",{"date":1980,"open":1981,"high":1629,"low":1981,"close":1982,"change":1646,"percent_change":141,"volume":1983,"transactions":9,"vwap":1982},"2025-09-04",29.15,29.19,13200,{"date":1985,"open":1645,"high":1609,"low":1986,"close":1651,"change":695,"percent_change":1987,"volume":1892,"transactions":9,"vwap":1651},"2025-09-03",29.12,-0.85,{"date":1989,"open":1746,"high":1627,"low":1746,"close":1600,"change":383,"percent_change":1121,"volume":1567,"transactions":9,"vwap":1600},"2025-09-02",{"date":1991,"open":1621,"high":1992,"low":1644,"close":1596,"change":526,"percent_change":1993,"volume":1864,"transactions":9,"vwap":1596},"2025-08-29",29.87,0.47,{"date":1995,"open":1879,"high":1879,"low":1651,"close":1996,"change":22,"percent_change":919,"volume":1997,"transactions":9,"vwap":1996},"2025-08-28",29.61,25300,{"date":1999,"open":1645,"high":1527,"low":1658,"close":1601,"change":593,"percent_change":1611,"volume":2000,"transactions":9,"vwap":1601},"2025-08-27",8200,{"date":2002,"open":1639,"high":1837,"low":1650,"close":1996,"change":409,"percent_change":604,"volume":1917,"transactions":9,"vwap":1996},"2025-08-26",{"date":2004,"open":1815,"high":1857,"low":2005,"close":1820,"change":945,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1820},"2025-08-25",29.36,-0.57,16700,{"date":2009,"open":1601,"high":1920,"low":1623,"close":1525,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1525},"2025-08-22",0.42,1.43,10300,{"date":2014,"open":1868,"high":1818,"low":1666,"close":1645,"change":1932,"percent_change":614,"volume":1635,"transactions":9,"vwap":1645},"2025-08-21",{"date":2016,"open":2017,"high":1657,"low":1673,"close":1981,"change":1280,"percent_change":676,"volume":2018,"transactions":9,"vwap":1981},"2025-08-20",28.94,4700,{"date":2020,"open":1687,"high":1758,"low":1685,"close":1685,"change":463,"percent_change":2021,"volume":1592,"transactions":9,"vwap":1685},"2025-08-19",-0.9,{"date":2023,"open":1677,"high":2024,"low":1677,"close":2025,"change":902,"percent_change":201,"volume":1961,"transactions":9,"vwap":2025},"2025-08-18",29.11,28.98,{"date":2027,"open":1796,"high":1651,"low":2028,"close":1686,"change":1653,"percent_change":516,"volume":2029,"transactions":9,"vwap":1686},"2025-08-15",28.96,2500,{"date":2031,"open":1680,"high":1851,"low":1680,"close":2025,"change":22,"percent_change":919,"volume":1605,"transactions":9,"vwap":2025},"2025-08-14",{"date":2033,"open":2034,"high":2035,"low":1679,"close":2028,"change":1574,"percent_change":1039,"volume":1997,"transactions":9,"vwap":2028},"2025-08-13",29.14,29.2,{"date":2037,"open":2038,"high":2024,"low":1733,"close":1687,"change":554,"percent_change":1465,"volume":2039,"transactions":9,"vwap":1687},"2025-08-12",29.01,11100,{"date":2041,"open":1733,"high":1785,"low":2042,"close":2042,"change":877,"percent_change":802,"volume":2043,"transactions":9,"vwap":2042},"2025-08-11",28.53,3300,{"date":2045,"open":2046,"high":2038,"low":2047,"close":2048,"change":835,"percent_change":759,"volume":2043,"transactions":9,"vwap":2048},"2025-08-08",28.82,28.67,28.69,{"date":2050,"open":2051,"high":2051,"low":1803,"close":2052,"change":967,"percent_change":1688,"volume":1605,"transactions":9,"vwap":2052},"2025-08-07",29.049999,28.91,{"date":2054,"open":1680,"high":1808,"low":1734,"close":1739,"change":919,"percent_change":1528,"volume":1542,"transactions":9,"vwap":1739},"2025-08-06",{"date":2056,"open":1671,"high":2057,"low":1719,"close":1773,"change":1038,"percent_change":526,"volume":2058,"transactions":9,"vwap":1773},"2025-08-05",28.88,8000,{"date":2060,"open":2061,"high":2062,"low":1777,"close":2047,"change":748,"percent_change":157,"volume":2063,"transactions":9,"vwap":2047},"2025-08-04",28.49,28.73,8400,{"date":2065,"open":1736,"high":1736,"low":2066,"close":1696,"change":593,"percent_change":1611,"volume":1592,"transactions":9,"vwap":1696},"2025-08-01",28.21,{"date":2068,"open":2069,"high":1685,"low":1735,"close":1778,"change":1038,"percent_change":526,"volume":2070,"transactions":9,"vwap":1778},"2025-07-31",28.45,16800,{"date":2072,"open":1784,"high":2062,"low":2073,"close":2074,"change":759,"percent_change":2075,"volume":1828,"transactions":9,"vwap":2074},"2025-07-30",28.24,28.46,-2.6,{"date":2077,"open":1758,"high":1651,"low":2062,"close":2078,"change":131,"percent_change":1006,"volume":1983,"transactions":9,"vwap":2078},"2025-07-29",29.22,{"date":2080,"open":1661,"high":1661,"low":1747,"close":1686,"change":230,"percent_change":945,"volume":2081,"transactions":9,"vwap":1686},"2025-07-28",7500,{"date":2083,"open":2051,"high":1851,"low":2084,"close":1665,"change":253,"percent_change":1297,"volume":999,"transactions":9,"vwap":1665},"2025-07-25",28.63,{"date":2086,"open":1843,"high":1600,"low":2034,"close":1982,"change":902,"percent_change":201,"volume":2087,"transactions":9,"vwap":1982},"2025-07-24",18500,{"date":2089,"open":1686,"high":1843,"low":1808,"close":1608,"change":527,"percent_change":625,"volume":2090,"transactions":9,"vwap":1608},"2025-07-23",10900,{"date":2092,"open":2028,"high":1982,"low":1733,"close":1808,"change":1093,"percent_change":2093,"volume":1965,"transactions":9,"vwap":1808},"2025-07-22",0.94,{"date":2095,"open":2096,"high":1687,"low":2096,"close":1734,"change":526,"percent_change":508,"volume":1597,"transactions":9,"vwap":1734},"2025-07-21",28.54,{"date":2098,"open":2048,"high":2099,"low":2096,"close":2096,"change":1573,"percent_change":1038,"volume":2100,"transactions":9,"vwap":2096},"2025-07-18",28.79,6000,{"date":2102,"open":2103,"high":2042,"low":2104,"close":2042,"change":230,"percent_change":945,"volume":1635,"transactions":9,"vwap":2042},"2025-07-17",28.52,28.33,{"date":2106,"open":2096,"high":1785,"low":1693,"close":2107,"change":835,"percent_change":759,"volume":2081,"transactions":9,"vwap":2107},"2025-07-16",28.58,{"date":2109,"open":1802,"high":1758,"low":2110,"close":1680,"change":242,"percent_change":2111,"volume":1709,"transactions":9,"vwap":1680},"2025-07-15",28.57,-1.67,{"date":2113,"open":2114,"high":2114,"low":1686,"close":1651,"change":967,"percent_change":1688,"volume":1774,"transactions":9,"vwap":1651},"2025-07-14",29.84,{"date":2116,"open":1796,"high":1616,"low":2051,"close":1746,"change":332,"percent_change":1291,"volume":2117,"transactions":9,"vwap":1746},"2025-07-11",4100,{"date":2119,"open":1645,"high":1650,"low":1753,"close":1650,"change":726,"percent_change":372,"volume":1654,"transactions":9,"vwap":1650},"2025-07-10",{"date":2121,"open":2122,"high":2122,"low":1758,"close":1628,"change":1290,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1628},"2025-07-09",29.71,-1.18,9500,{"date":2126,"open":1645,"high":2127,"low":1645,"close":1752,"change":2128,"percent_change":2129,"volume":1480,"transactions":9,"vwap":1752},"2025-07-08",29.73,0.48,1.64,{"date":2131,"open":1831,"high":1627,"low":2024,"close":2035,"change":1290,"percent_change":2123,"volume":2132,"transactions":9,"vwap":2035},"2025-07-07",25000,{"date":2134,"open":2135,"high":1815,"low":2135,"close":1831,"change":52,"percent_change":773,"volume":2070,"transactions":9,"vwap":1831},"2025-07-03",29.37,{"date":2137,"open":1686,"high":2135,"low":1796,"close":2135,"change":189,"percent_change":373,"volume":1774,"transactions":9,"vwap":2135},"2025-07-02",{"date":2139,"open":1672,"high":1651,"low":1771,"close":2051,"change":765,"percent_change":882,"volume":2140,"transactions":9,"vwap":2051},"2025-07-01",2600,{"date":2142,"open":1651,"high":2135,"low":2051,"close":1657,"change":726,"percent_change":372,"volume":2143,"transactions":9,"vwap":1657},"2025-06-30",10100,{"date":2145,"open":1746,"high":1843,"low":1687,"close":1686,"change":1821,"percent_change":986,"volume":1951,"transactions":9,"vwap":1686},"2025-06-27",{"date":2147,"open":2078,"high":1600,"low":2024,"close":1602,"change":1093,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1602},"2025-06-26",0.92,201000,{"date":2151,"open":2038,"high":2005,"low":2038,"close":1982,"change":383,"percent_change":1121,"volume":2152,"transactions":9,"vwap":1982},"2025-06-25",18000,{"date":2154,"open":1629,"high":1971,"low":1868,"close":1645,"change":2155,"percent_change":1888,"volume":2156,"transactions":9,"vwap":1645},"2025-06-24",-0.38,28800,{"date":2158,"open":1996,"high":2159,"low":1996,"close":1971,"change":945,"percent_change":2006,"volume":2160,"transactions":9,"vwap":1971},"2025-06-23",30.24,11000,{"date":2162,"open":1547,"high":1526,"low":1591,"close":1591,"change":242,"percent_change":2163,"volume":1023,"transactions":9,"vwap":1591},"2025-06-20",-1.61,{"date":2165,"open":2166,"high":2166,"low":1570,"close":1519,"change":604,"percent_change":1193,"volume":1398,"transactions":9,"vwap":1519},"2025-06-18",31,{"date":2168,"open":2169,"high":2170,"low":1930,"close":2171,"change":877,"percent_change":937,"volume":1755,"transactions":9,"vwap":2171},"2025-06-17",30.65,30.92,30.57,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1891,"change":52,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1891},"2025-06-16",30.95,31.049999,30.6,0.59,15000,{"date":2180,"open":1491,"high":2181,"low":1912,"close":1956,"change":613,"percent_change":126,"volume":2182,"transactions":9,"vwap":1956},"2025-06-13",30.85,30900,{"date":2184,"open":2185,"high":1930,"low":2186,"close":1547,"change":1993,"percent_change":1689,"volume":1917,"transactions":9,"vwap":1547},"2025-06-12",30.059999,30.02,{"date":2188,"open":1920,"high":1591,"low":1996,"close":1971,"change":810,"percent_change":1640,"volume":2189,"transactions":9,"vwap":1971},"2025-06-11",10700,{"date":2191,"open":1627,"high":2192,"low":2005,"close":1633,"change":23,"percent_change":167,"volume":2193,"transactions":9,"vwap":1633},"2025-06-10",29.86,9200,{"date":2195,"open":1657,"high":1623,"low":1740,"close":1639,"change":1093,"percent_change":2148,"volume":2196,"transactions":9,"vwap":1639},"2025-06-09",9400,{"date":2198,"open":1615,"high":1847,"low":1686,"close":1651,"change":23,"percent_change":71,"volume":1951,"transactions":9,"vwap":1651},"2025-06-06",{"date":2200,"open":2034,"high":1650,"low":2034,"close":1638,"change":71,"percent_change":111,"volume":1904,"transactions":9,"vwap":1638},"2025-06-05",{"date":2202,"open":1981,"high":1746,"low":1803,"close":1762,"change":1653,"percent_change":516,"volume":1411,"transactions":9,"vwap":1762},"2025-06-04",{"date":2204,"open":2024,"high":1982,"low":2205,"close":1745,"change":141,"percent_change":1880,"volume":2206,"transactions":9,"vwap":1745},"2025-06-03",28.7,60900,{"date":2208,"open":2048,"high":1645,"low":2048,"close":1754,"change":895,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1754},"2025-06-02",2.46,20700,{"date":2212,"open":1694,"high":2048,"low":2104,"close":1784,"change":200,"percent_change":849,"volume":1416,"transactions":9,"vwap":1784},"2025-05-30",{"date":2214,"open":1803,"high":1677,"low":1778,"close":2048,"change":1297,"percent_change":1646,"volume":2196,"transactions":9,"vwap":2048},"2025-05-29",{"date":2216,"open":2052,"high":2052,"low":2217,"close":1685,"change":910,"percent_change":2218,"volume":1654,"transactions":9,"vwap":1685},"2025-05-28",28.64,-1.03,{"date":2220,"open":1740,"high":1740,"low":1747,"close":1762,"change":323,"percent_change":2221,"volume":1786,"transactions":9,"vwap":1762},"2025-05-27",1.29,{"date":2223,"open":2224,"high":1808,"low":2225,"close":1736,"change":526,"percent_change":508,"volume":2226,"transactions":9,"vwap":1736},"2025-05-23",28.34,28.31,9800,{"date":2228,"open":1778,"high":2096,"low":2229,"close":1784,"change":945,"percent_change":219,"volume":2230,"transactions":9,"vwap":1784},"2025-05-22",28.07,13800,{"date":2232,"open":1758,"high":1658,"low":2096,"close":1734,"change":1653,"percent_change":737,"volume":1388,"transactions":9,"vwap":1734},"2025-05-21",{"date":2234,"open":1779,"high":2042,"low":2235,"close":2042,"change":1006,"percent_change":373,"volume":2236,"transactions":9,"vwap":2042},"2025-05-20",28.01,6400,{"date":2238,"open":1724,"high":1780,"low":2239,"close":2240,"change":1297,"percent_change":342,"volume":1799,"transactions":9,"vwap":2240},"2025-05-19",28.02,28.22,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":516,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-16",28.17,28.25,27.93,1.88,6300,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":1006,"percent_change":555,"volume":1759,"transactions":9,"vwap":2251},"2025-05-15",27.44,27.73,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":253,"percent_change":409,"volume":2257,"transactions":9,"vwap":2256},"2025-05-14",27.5,27.94,27.42,16900,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":526,"percent_change":675,"volume":2263,"transactions":9,"vwap":2262},"2025-05-13",27.51,27.21,27.43,3500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1143,"percent_change":536,"volume":2270,"transactions":9,"vwap":2269},"2025-05-12",27.1,27.32,26.96,27.29,11700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2261,"change":1038,"percent_change":1653,"volume":2276,"transactions":9,"vwap":2261},"2025-05-09",27.22,27.4,26.94,65500,{"date":2278,"open":2279,"high":2274,"low":2279,"close":2280,"change":382,"percent_change":332,"volume":1730,"transactions":9,"vwap":2280},"2025-05-08",27.030001,27.17,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":919,"percent_change":951,"volume":2287,"transactions":9,"vwap":2286},"2025-05-07",27.31,27.47,27.12,27.25,6100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":253,"percent_change":409,"volume":2193,"transactions":9,"vwap":2293},"2025-05-06",27.01,27.3,26.99,27.18,{"date":2295,"open":2296,"high":2291,"low":2297,"close":2298,"change":1038,"percent_change":1653,"volume":2299,"transactions":9,"vwap":2298},"2025-05-05",27.02,26.97,27.19,20300,{"date":2301,"open":2302,"high":2291,"low":2303,"close":2304,"change":2177,"percent_change":1454,"volume":2305,"transactions":9,"vwap":2304},"2025-05-02",27.13,26.85,27.15,8600,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":87,"percent_change":2021,"volume":1792,"transactions":9,"vwap":2310},"2025-05-01",26.82,26.45,26.56,{"date":2312,"open":2313,"high":2275,"low":2314,"close":2315,"change":131,"percent_change":857,"volume":2316,"transactions":9,"vwap":2315},"2025-04-30",26.77,26.51,26.8,13400,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":189,"percent_change":2322,"volume":2018,"transactions":9,"vwap":2321},"2025-04-29",26.75,26.4,26.71,1.21,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":951,"percent_change":174,"volume":1592,"transactions":9,"vwap":2327},"2025-04-28",26.08,26.49,26.39,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":902,"percent_change":2006,"volume":2334,"transactions":9,"vwap":2333},"2025-04-25",26.28,26.3,26,26.13,3700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2330,"change":727,"percent_change":2340,"volume":1434,"transactions":9,"vwap":2330},"2025-04-24",26.12,26.42,26.09,1.39,{"date":181,"open":2342,"high":2326,"low":177,"close":2343,"change":1193,"percent_change":220,"volume":2270,"transactions":9,"vwap":2343},26.35,25.92]