[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUR":3,"homepage-market-summary":30,"stock-historical-TUR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUR","2026-10-07",{"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 Turkey ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8311,0.958336,"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},33.85,33.73,33.89,33.65,34.47,-0.62,-1.8,75112.977168,43.98,31.72,245155.56755692064,17.4,4663,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},29.64,213856,78057503.024344,7.53,"2025-04-28",[183,186,196,207,215,225,235,245,256,266,277,288,298,309,319,330,341,351,362,372,383,394,405,416,426,436,447,458,468,477,486,497,503,513,522,533,543,553,563,573,583,592,601,610,620,630,641,652,661,670,679,688,697,707,716,725,734,743,751,761,769,777,787,795,800,804,811,815,821,828,834,841,845,852,859,867,875,884,891,895,902,908,915,922,927,935,942,945,950,956,960,966,973,979,984,988,996,1002,1007,1014,1022,1029,1037,1046,1052,1060,1065,1073,1081,1089,1097,1103,1111,1120,1127,1134,1140,1147,1154,1160,1168,1173,1180,1187,1194,1202,1210,1217,1222,1226,1230,1235,1240,1244,1252,1260,1265,1272,1276,1279,1284,1289,1294,1299,1304,1307,1310,1316,1320,1327,1332,1336,1342,1346,1353,1359,1365,1372,1376,1383,1390,1395,1401,1405,1411,1418,1423,1430,1437,1442,1448,1452,1457,1463,1469,1476,1479,1484,1488,1491,1497,1501,1505,1512,1517,1521,1527,1534,1541,1547,1556,1564,1570,1577,1584,1589,1595,1599,1602,1608,1615,1620,1625,1629,1635,1643,1648,1652,1657,1661,1664,1671,1678,1683,1689,1698,1705,1712,1718,1726,1732,1737,1743,1749,1756,1763,1769,1774,1781,1785,1789,1795,1802,1808,1814,1819,1823,1827,1830,1835,1841,1848,1855,1863,1870,1877,1883,1888,1893,1896,1902,1907,1911,1914,1919,1925,1931,1937,1941,1946,1950,1955,1962,1969,1975,1981,1984,1987,1992,1999,2004,2010,2015,2019,2025,2030,2033,2039,2044,2048,2053,2059,2065,2072,2078,2083,2088,2093,2096,2099,2102,2107,2111,2116,2121,2124,2128,2133,2138,2141,2144,2147,2153,2158,2162,2165,2170,2174,2179,2184,2190,2196,2200,2204,2208,2213,2219,2226,2231,2234,2238,2242,2249,2257,2265,2270,2278,2284,2290,2297,2304,2310,2317,2324,2329,2336,2341,2347,2353,2360,2367,2375,2381,2387,2393,2398,2405,2412,2418,2424,2428,2432,2436,2441,2446,2453,2458,2464,2468,2473,2476,2482,2486,2493,2499],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1025,33.8046,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",34.46,34.545,34.385,-0.26,-0.75,146730.342044,1183,34.4863,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",34.77,34.89,34.53,34.73,0.45,1.31,144223.452617,1698,34.7151,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":121,"percent_change":150,"volume":212,"transactions":213,"vwap":214},"2026-10-02",34.67,34.23,34.28,111127.029878,1170,34.3871,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",34.78,34.35,34.4,0.6,1.78,226691.910356,2976,34.4896,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",33.99,34.22,33.8,-0.95,-2.73,475864.434685,3144,33.9736,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":167,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",34.85,35,34.65,34.75,-1.95,214997.672518,2588,34.7957,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",35.52,35.63,35.38,35.44,-0.94,-2.58,358794.998074,3573,35.5205,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":46,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",36.36,36.47,36.22,36.38,-0.57,261762.779373,2328,36.3619,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",36.74,36.8,36.35,36.59,-0.9,-2.4,124503.31438,1187,36.545,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",37.89,37.9099,37.44,37.49,0.14,0.37,127022.272599,1424,37.5879,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":95,"volume":295,"transactions":296,"vwap":297},"2026-09-22",37.41,37.47,37.29,37.35,-0.29,124492.733808,1242,37.3774,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",37.55,37.73,37.39,37.64,0.36,0.97,85253.680021,1333,37.5322,{"date":310,"open":311,"high":302,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",37.2,37.07,37.28,-0.42,-1.11,188346.03725,1891,37.2308,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",37.56,37.91,37.48,37.7,1.52,4.2,530343.642015,3161,37.6845,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",36.54,36.7,35.98,36.18,-2.56,-6.61,800787.81743,6625,36.3998,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",39.06,38.7001,38.74,-1.03,-2.59,107267.492604,915,38.8463,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",39.91,39.9496,39.655,39.77,-0.67,-1.66,94846.332426,872,39.781,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":284,"volume":369,"transactions":370,"vwap":371},"2026-09-11",40.35,40.67,40.32,40.44,0.15,81777.137706,654,40.4349,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",40.08,40.4383,40.0794,40.29,-0.49,-1.2,60789.222641,674,40.2639,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",40.8,41.14,40.72,40.78,0.31,0.77,110183.049287,1006,40.8865,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",39.59,40.53,39.49,40.47,1.24,3.16,213135.761623,1730,40.3534,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",39.16,39.3,39.121,39.23,0.25,0.64,140301.912785,1312,39.222,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":262,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",39.17,39.32,38.91,38.98,-1.44,640367.580272,4324,39.0863,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":162,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",39.56,39.74,39.47,39.55,-0.63,209269.640359,2295,39.5566,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",39.89,40.06,39.7,39.8,-0.53,-1.31,974650.338716,4294,39.864,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",40.16,40.42,40.1,40.33,-0.54,-1.32,162646.143324,2318,40.288,{"date":459,"open":388,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",41,40.73,40.87,0.34,0.84,62656.972405,941,40.8437,{"date":469,"open":470,"high":471,"low":472,"close":397,"change":473,"percent_change":121,"volume":474,"transactions":475,"vwap":476},"2026-08-27",40.58,40.59,40.41,-0.05,36394.214476,497,40.4986,{"date":478,"open":479,"high":480,"low":397,"close":470,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",40.7,40.71,0.27,0.67,33807.36666,766,40.631,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",40.28,40.355,40.22,40.31,-0.16,-0.4,49157.006287,737,40.2909,{"date":498,"open":387,"high":387,"low":399,"close":399,"change":499,"percent_change":53,"volume":500,"transactions":501,"vwap":502},"2026-08-24",-0.27,51651.985189,613,40.5896,{"date":504,"open":461,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",40.79,40.6,40.74,0.43,1.07,70937.399731,904,40.7182,{"date":514,"open":515,"high":367,"low":516,"close":491,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",40.21,40.2,-0.34,-0.84,42837.110936,536,40.321,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",40.54,40.76,40.43,40.65,1.04,2.63,141218.970123,1684,40.6094,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":202,"volume":540,"transactions":541,"vwap":542},"2026-08-18",39.41,39.64,39.372,39.61,0.1778,41402.216927,637,39.5329,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":493,"volume":550,"transactions":551,"vwap":552},"2026-08-17",39.4,39.69,39.27,39.4322,-0.1578,42458.878944,561,39.4659,{"date":554,"open":555,"high":556,"low":557,"close":396,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",39.46,39.66,39.43,0.22,0.56,67518.617602,663,39.5395,{"date":564,"open":565,"high":545,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",39.31,39.1888,39.37,-0.01,-0.03,24175.925708,410,39.3142,{"date":574,"open":575,"high":555,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",39.28,39.24,39.38,1.02,2.66,63878.563754,838,39.2945,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",38.66,38.36,-0.39,-1.01,33935.371595,512,38.4891,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",38.93,38.71,38.75,0,23401.298258,479,38.8212,{"date":602,"open":603,"high":604,"low":605,"close":596,"change":473,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",38.72,38.78,38.4607,-0.13,39122.430139,620,38.7102,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",38.625,38.82,38.8,0.1466,0.38,87089.117541,448,38.7392,{"date":621,"open":622,"high":604,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",38.6,38.5116,38.6534,-0.2166,-0.56,41006.345238,629,38.6478,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",38.42,39.04,38.27,38.87,0.95,2.51,145104.855675,1519,38.7875,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",37.87,38.02,37.75,37.92,-0.14,-0.37,190282.732529,1380,37.923,{"date":653,"open":279,"high":654,"low":655,"close":656,"change":463,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",38.115,37.7573,38.06,0.9,28099.018387,470,38.003,{"date":662,"open":663,"high":645,"low":664,"close":665,"change":378,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",37.43,37.385,37.72,-1.28,153738.32536,1362,37.5718,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":626,"percent_change":422,"volume":676,"transactions":677,"vwap":678},"2026-07-29",38.29,38.55,38.1101,38.21,64789.600966,725,38.2773,{"date":680,"open":681,"high":635,"low":682,"close":683,"change":72,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",38.69,38.49,38.77,0.18,28154.281886,871,38.7406,{"date":689,"open":683,"high":683,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",38.58,38.7,-0.46,-1.17,38178.229228,762,38.6913,{"date":698,"open":699,"high":700,"low":701,"close":407,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",39.01,39.33,39,-0.28,-0.71,366968.774924,3364,39.188,{"date":708,"open":555,"high":431,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",39.34,39.44,-0.33,-0.83,33308.182589,755,39.4574,{"date":717,"open":718,"high":719,"low":718,"close":356,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",39.6,39.9,0.26,0.66,33211.223908,640,39.8053,{"date":726,"open":567,"high":396,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",39.22,39.51,0.09,0.23,196529.619464,1718,39.4547,{"date":735,"open":428,"high":736,"low":545,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",39.63,39.42,0.49,1.26,49231.43268,1134,39.4887,{"date":744,"open":745,"high":746,"low":747,"close":594,"change":314,"percent_change":748,"volume":749,"transactions":750,"vwap":421},"2026-07-17",38.95,39.11,38.8705,-1.07,37852.253507,587,{"date":752,"open":753,"high":754,"low":755,"close":753,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",39.35,39.45,39.29,0.61,1.57,72939.843248,1073,39.3483,{"date":762,"open":613,"high":635,"low":763,"close":345,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",38.635,0.11,0.28,33443.248249,421,38.7914,{"date":770,"open":595,"high":603,"low":622,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",38.63,0.42,1.1,53881.991583,887,38.6627,{"date":778,"open":779,"high":780,"low":781,"close":675,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",38.34,38.45,38.15,-0.73,-1.87,105899.912689,1553,38.267,{"date":788,"open":789,"high":790,"low":613,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",38.89,39.0099983,38.94,0.41,1.06,72200,{"date":796,"open":779,"high":673,"low":675,"close":797,"change":798,"percent_change":692,"volume":799,"transactions":9,"vwap":797},"2026-07-09",38.53,-0.18,136000,{"date":801,"open":595,"high":604,"low":632,"close":595,"change":262,"percent_change":802,"volume":803,"transactions":9,"vwap":595},"2026-07-08",-1.45,115600,{"date":805,"open":396,"high":806,"low":807,"close":575,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":575},"2026-07-07",39.73,39.21,-0.17,-0.43,141300,{"date":812,"open":576,"high":813,"low":576,"close":754,"change":764,"percent_change":765,"volume":814,"transactions":9,"vwap":754},"2026-07-06",39.53,85200,{"date":816,"open":418,"high":817,"low":818,"close":709,"change":819,"percent_change":508,"volume":820,"transactions":9,"vwap":709},"2026-07-02",39.36,39.09,0.17,148300,{"date":822,"open":823,"high":700,"low":824,"close":418,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":418},"2026-07-01",39.26,39.15,0.29,0.75,213300,{"date":829,"open":830,"high":745,"low":681,"close":831,"change":647,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-30",38.76,38.88,-0.36,103900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":798,"percent_change":692,"volume":840,"transactions":9,"vwap":839},"2026-06-29",38.86,39.080002,38.85,39.02,39100,{"date":842,"open":791,"high":545,"low":838,"close":843,"change":473,"percent_change":606,"volume":844,"transactions":9,"vwap":843},"2026-06-26",39.2,170000,{"date":846,"open":408,"high":709,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",38.99,39.25,-0.31,-0.78,218800,{"date":853,"open":854,"high":855,"low":754,"close":428,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":428},"2026-06-24",39.62,39.81,-0.45,-1.12,74100,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",40.09,40.26,40.0099983,-0.5,-1.23,77200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":856,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",40.81,40.89,40.46,40.51,-1.1,62800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",40.86,41.07,40.77,40.96,1.01,2.53,156600,{"date":885,"open":886,"high":887,"low":353,"close":888,"change":832,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-17",40.34,40.37,39.95,-0.89,398400,{"date":892,"open":452,"high":399,"low":893,"close":491,"change":368,"percent_change":284,"volume":894,"transactions":9,"vwap":491},"2026-06-16",40.19,232800,{"date":896,"open":488,"high":897,"low":898,"close":449,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":449},"2026-06-15",40.45,40.15,0.7,1.77,211000,{"date":903,"open":737,"high":904,"low":421,"close":555,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":555},"2026-06-12",39.54,0.32,0.82,296000,{"date":909,"open":910,"high":418,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",38.16,39.14,0.58,1.5,192400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":764,"percent_change":825,"volume":921,"transactions":9,"vwap":920},"2026-06-10",38.52,38.84,38.51,38.56,297300,{"date":923,"open":924,"high":345,"low":925,"close":780,"change":121,"percent_change":849,"volume":926,"transactions":9,"vwap":780},"2026-06-09",38.67,38.080002,116300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":739,"volume":934,"transactions":9,"vwap":932},"2026-06-08",39.049999,39.099998,38.38,38.57,0.48,267500,{"date":936,"open":690,"high":937,"low":643,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",38.65,38.09,-1.08,-2.76,242800,{"date":943,"open":837,"high":576,"low":614,"close":418,"change":597,"percent_change":597,"volume":944,"transactions":9,"vwap":418},"2026-06-04",195700,{"date":946,"open":428,"high":855,"low":947,"close":418,"change":251,"percent_change":948,"volume":949,"transactions":9,"vwap":418},"2026-06-03",39.060001,-2.34,149800,{"date":951,"open":353,"high":952,"low":438,"close":953,"change":400,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-02",40.25,40.11,3.19,217700,{"date":957,"open":947,"high":911,"low":603,"close":635,"change":482,"percent_change":958,"volume":959,"transactions":9,"vwap":635},"2026-06-01",1.75,514100,{"date":961,"open":919,"high":771,"low":962,"close":963,"change":849,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-29",38.14,38.2,-0.8,206300,{"date":967,"open":586,"high":968,"low":969,"close":919,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":919},"2026-05-28",38.62,38.26,0.33,0.86,257700,{"date":974,"open":771,"high":691,"low":975,"close":976,"change":977,"percent_change":587,"volume":978,"transactions":9,"vwap":976},"2026-05-27",37.97,38.18,-0.15,426000,{"date":980,"open":831,"high":818,"low":672,"close":981,"change":588,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-26",38.33,-2.57,670800,{"date":985,"open":700,"high":431,"low":683,"close":709,"change":529,"percent_change":986,"volume":987,"transactions":9,"vwap":709},"2026-05-22",7.16,851700,{"date":989,"open":904,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",39.57,36.4,36.71,-3.72,-9.2,1435900,{"date":997,"open":998,"high":999,"low":1000,"close":526,"change":970,"percent_change":906,"volume":1001,"transactions":9,"vwap":526},"2026-05-20",40.049999,40.48,39.82,367700,{"date":1003,"open":450,"high":999,"low":438,"close":1004,"change":314,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-19",40.099998,-1.04,529400,{"date":1008,"open":1009,"high":870,"low":1010,"close":1011,"change":192,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",40.75,40.23,40.52,-1.82,505200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":131,"volume":1021,"transactions":9,"vwap":1019},"2026-05-15",41.28,41.5,41.060001,41.27,-0.92,399200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":798,"percent_change":314,"volume":1028,"transactions":9,"vwap":1027},"2026-05-14",42.28,42.38,42.060001,42.19,163100,{"date":1030,"open":1024,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",42.48,42.07,42.37,-0.52,-1.21,212700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",43.21,43.26,42.51,42.89,-0.85,-1.94,404600,{"date":1047,"open":1048,"high":25,"low":1049,"close":1050,"change":684,"percent_change":792,"volume":1051,"transactions":9,"vwap":1050},"2026-05-11",43.93,43.69,43.74,277500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-08",43.83,43.94,43.56,0.3,0.69,127400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1040,"change":849,"percent_change":703,"volume":1064,"transactions":9,"vwap":1040},"2026-05-07",43.64,43.15,297500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":579,"volume":1072,"transactions":9,"vwap":1070},"2026-05-06",43.44,43.6,43.38,43.57,1.13,303500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":773,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",42.25,42.63,42.22,42.44,0.46,377800,{"date":1082,"open":1083,"high":1077,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-04",42.099998,41.81,41.98,-0.61,-1.43,215200,{"date":1090,"open":1091,"high":1092,"low":1031,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-01",42.55,42.76,42.59,0.1,0.24,161800,{"date":1098,"open":1027,"high":1091,"low":1099,"close":1100,"change":933,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-30",42.02,42.49,1.14,278100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":116,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",41.99,42.040001,41.78,42.0099983,-0.76,190500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",42.5,42.56,42.17,42.33,-0.74,-1.72,206700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":73,"percent_change":773,"volume":1126,"transactions":9,"vwap":1125},"2026-04-27",42.88,43.12,42.66,43.07,364300,{"date":1128,"open":1129,"high":1130,"low":1108,"close":1131,"change":1132,"percent_change":636,"volume":1133,"transactions":9,"vwap":1131},"2026-04-24",42.29,42.62,42.6,0.4,259300,{"date":1135,"open":1136,"high":1091,"low":1137,"close":1138,"change":101,"percent_change":703,"volume":1139,"transactions":9,"vwap":1138},"2026-04-23",42.43,42.029999,42.2,107700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1113,"change":1145,"percent_change":202,"volume":1146,"transactions":9,"vwap":1113},"2026-04-22",42.16,42.53,41.94,0.19,646600,{"date":1148,"open":1149,"high":1150,"low":1077,"close":1151,"change":81,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",42.65,42.84,42.31,-1.83,138300,{"date":1155,"open":1156,"high":1039,"low":1157,"close":1158,"change":499,"percent_change":22,"volume":1159,"transactions":9,"vwap":1158},"2026-04-20",43.09,42.85,43.099998,665700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",42.93,43.47,43.37,1.05,2.48,199300,{"date":1169,"open":1170,"high":1078,"low":1171,"close":1170,"change":702,"percent_change":53,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",42.32,41.79,320600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1131,"change":1178,"percent_change":389,"volume":1179,"transactions":9,"vwap":1131},"2026-04-15",42.64,42.69,42.4,0.13,345100,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1095,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",42.13,42.73,42.47,0.57,154000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":368,"percent_change":304,"volume":1193,"transactions":9,"vwap":1192},"2026-04-13",41.82,42.3,41.76,42.23,262300,{"date":1195,"open":1196,"high":1182,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-10",41.58,41.52,42.080002,0.76,1.84,230200,{"date":1203,"open":1204,"high":1205,"low":480,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-09",40.91,41.47,41.32,0.74,1.82,340200,{"date":1211,"open":460,"high":1212,"low":1213,"close":470,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":470},"2026-04-08",41.17,40.5,1.76,4.53,404000,{"date":1218,"open":1219,"high":745,"low":779,"close":613,"change":116,"percent_change":1220,"volume":1221,"transactions":9,"vwap":613},"2026-04-07",38.68,-0.82,240400,{"date":1223,"open":929,"high":843,"low":1224,"close":911,"change":1145,"percent_change":738,"volume":1225,"transactions":9,"vwap":911},"2026-04-06",39.029999,56700,{"date":1227,"open":1228,"high":790,"low":673,"close":745,"change":720,"percent_change":482,"volume":1229,"transactions":9,"vwap":745},"2026-04-02",38.61,125000,{"date":1231,"open":1219,"high":1232,"low":1228,"close":681,"change":1233,"percent_change":1094,"volume":1234,"transactions":9,"vwap":681},"2026-04-01",38.9,0.04,206900,{"date":1236,"open":279,"high":345,"low":643,"close":937,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":937},"2026-03-31",1.3,3.48,117300,{"date":1241,"open":643,"high":322,"low":1242,"close":293,"change":191,"percent_change":167,"volume":1243,"transactions":9,"vwap":293},"2026-03-30",37.23,308100,{"date":1245,"open":1246,"high":1247,"low":300,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-27",37.77,37.95,37.61,-0.07,-0.19,176700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":889,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-26",38.11,38.31,37.6,37.68,-2.31,206000,{"date":1261,"open":613,"high":1262,"low":917,"close":932,"change":1145,"percent_change":1263,"volume":1264,"transactions":9,"vwap":932},"2026-03-25",38.92,0.5,190200,{"date":1266,"open":1267,"high":968,"low":1268,"close":931,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":931},"2026-03-24",38.59,38.23,-0.6,-1.54,172300,{"date":1273,"open":918,"high":755,"low":691,"close":421,"change":220,"percent_change":1274,"volume":1275,"transactions":9,"vwap":421},"2026-03-23",1.56,302500,{"date":1277,"open":681,"high":604,"low":976,"close":931,"change":493,"percent_change":346,"volume":1278,"transactions":9,"vwap":931},"2026-03-20",307400,{"date":1280,"open":1219,"high":635,"low":1281,"close":604,"change":1282,"percent_change":1178,"volume":1283,"transactions":9,"vwap":604},"2026-03-19",38.5,0.05,125100,{"date":1285,"open":594,"high":818,"low":585,"close":1286,"change":167,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-18",38.73,-1.75,293300,{"date":1290,"open":848,"high":813,"low":848,"close":737,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":737},"2026-03-17",0.55,1.41,142300,{"date":1295,"open":968,"high":745,"low":932,"close":635,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":635},"2026-03-16",0.21,0.54,291900,{"date":1300,"open":421,"high":407,"low":780,"close":585,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":585},"2026-03-13",-0.68,-1.73,374200,{"date":1305,"open":538,"high":356,"low":419,"close":709,"change":1282,"percent_change":1178,"volume":1306,"transactions":9,"vwap":709},"2026-03-12",458600,{"date":1308,"open":1224,"high":754,"low":745,"close":755,"change":764,"percent_change":765,"volume":1309,"transactions":9,"vwap":755},"2026-03-11",308800,{"date":1311,"open":1312,"high":855,"low":837,"close":1313,"change":1314,"percent_change":1101,"volume":1315,"transactions":9,"vwap":1313},"2026-03-10",39.12,39.18,0.44,676600,{"date":1317,"open":303,"high":613,"low":311,"close":345,"change":325,"percent_change":1318,"volume":1319,"transactions":9,"vwap":345},"2026-03-09",4.08,1222200,{"date":1321,"open":1322,"high":634,"low":1323,"close":1324,"change":136,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-06",38.029999,37.15,37.22,-3.9,1889100,{"date":1328,"open":818,"high":930,"low":632,"close":1286,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1286},"2026-03-05",-0.23,-0.59,704100,{"date":1333,"open":937,"high":701,"low":937,"close":1334,"change":684,"percent_change":1079,"volume":1335,"transactions":9,"vwap":1334},"2026-03-04",38.96,392700,{"date":1337,"open":924,"high":635,"low":1338,"close":604,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":604},"2026-03-03",38.19,-0.81,-2.05,864900,{"date":1343,"open":1344,"high":719,"low":817,"close":396,"change":1005,"percent_change":336,"volume":1345,"transactions":9,"vwap":396},"2026-03-02",39.67,1281100,{"date":1347,"open":1348,"high":870,"low":1349,"close":1350,"change":1269,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-27",40.82,40.56,40.63,-1.46,814300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1355,"change":1233,"percent_change":1094,"volume":1358,"transactions":9,"vwap":1355},"2026-02-26",41.23,41.26,41.0099983,494900,{"date":1360,"open":1206,"high":1361,"low":1357,"close":1362,"change":1117,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",41.4,41.19,-1.76,530900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":819,"percent_change":792,"volume":1371,"transactions":9,"vwap":1370},"2026-02-24",41.95,42.049999,41.88,41.93,255500,{"date":1373,"open":1105,"high":1026,"low":1374,"close":1191,"change":764,"percent_change":720,"volume":1375,"transactions":9,"vwap":1191},"2026-02-23",41.68,301500,{"date":1377,"open":1355,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":636,"volume":1382,"transactions":9,"vwap":1380},"2026-02-20",41.69,41.18,41.65,0.39,411800,{"date":1384,"open":1385,"high":1386,"low":527,"close":1356,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1356},"2026-02-19",40.95,41.29,-1.15,-2.71,821700,{"date":1391,"open":1130,"high":1392,"low":1033,"close":1393,"change":72,"percent_change":819,"volume":1394,"transactions":9,"vwap":1393},"2026-02-18",42.67,42.41,335000,{"date":1396,"open":1397,"high":1100,"low":1027,"close":1398,"change":1399,"percent_change":765,"volume":1400,"transactions":9,"vwap":1398},"2026-02-17",42.42,42.34,0.12,357900,{"date":1402,"open":1105,"high":1403,"low":1144,"close":1077,"change":389,"percent_change":1207,"volume":1404,"transactions":9,"vwap":1077},"2026-02-13",42.24,474000,{"date":1406,"open":1138,"high":1407,"low":1189,"close":1408,"change":899,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",42.35,41.91,1.7,477300,{"date":1412,"open":1413,"high":1414,"low":878,"close":1415,"change":1095,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-11",41.31,41.34,41.21,0.59,283700,{"date":1419,"open":1379,"high":1386,"low":1420,"close":1420,"change":262,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-10",40.97,-1.37,373100,{"date":1424,"open":1425,"high":1426,"low":1356,"close":1427,"change":899,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-09",41.39,41.66,41.54,1.71,375300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":684,"percent_change":1314,"volume":1436,"transactions":9,"vwap":1435},"2026-02-06",40.36,40.88,40.3,40.84,350600,{"date":1438,"open":1009,"high":869,"low":1439,"close":1440,"change":703,"percent_change":1118,"volume":1441,"transactions":9,"vwap":1440},"2026-02-05",40.4,40.66,484700,{"date":1443,"open":1444,"high":1189,"low":1355,"close":1445,"change":808,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-04",41.77,41.37,-0.41,355000,{"date":1449,"open":1445,"high":1450,"low":1414,"close":1427,"change":1132,"percent_change":305,"volume":1451,"transactions":9,"vwap":1427},"2026-02-03",41.73,199000,{"date":1453,"open":1357,"high":1454,"low":1009,"close":386,"change":1455,"percent_change":499,"volume":1456,"transactions":9,"vwap":386},"2026-02-02",41.2,-0.11,616400,{"date":1458,"open":1459,"high":1460,"low":1415,"close":1461,"change":711,"percent_change":81,"volume":1462,"transactions":9,"vwap":1461},"2026-01-30",41.46,41.64,41.25,329200,{"date":1464,"open":1205,"high":1465,"low":1461,"close":1196,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1196},"2026-01-29",41.6,1.19,2.95,447800,{"date":1470,"open":1471,"high":507,"low":364,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-28",40.61,40.39,0.83,2.1,459900,{"date":1477,"open":817,"high":718,"low":419,"close":428,"change":101,"percent_change":192,"volume":1478,"transactions":9,"vwap":428},"2026-01-27",288900,{"date":1480,"open":546,"high":888,"low":546,"close":1481,"change":508,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-26",39.86,1.09,414900,{"date":1485,"open":421,"high":710,"low":789,"close":557,"change":1486,"percent_change":657,"volume":1487,"transactions":9,"vwap":557},"2026-01-23",0.35,460300,{"date":1489,"open":613,"high":824,"low":683,"close":837,"change":1314,"percent_change":1101,"volume":1490,"transactions":9,"vwap":837},"2026-01-22",275700,{"date":1492,"open":1493,"high":1286,"low":1494,"close":1495,"change":1329,"percent_change":1330,"volume":1496,"transactions":9,"vwap":1495},"2026-01-21",38.46,38.32,38.64,590000,{"date":1498,"open":691,"high":1334,"low":673,"close":635,"change":1079,"percent_change":1499,"volume":1500,"transactions":9,"vwap":635},"2026-01-20",1.2,249500,{"date":1502,"open":981,"high":1267,"low":672,"close":1503,"change":73,"percent_change":400,"volume":1504,"transactions":9,"vwap":1503},"2026-01-16",38.41,668100,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1486,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-15",37.71,38.049999,37.94,0.93,331000,{"date":1513,"open":291,"high":324,"low":1514,"close":1515,"change":647,"percent_change":648,"volume":1516,"transactions":9,"vwap":1515},"2026-01-14",37.4,37.59,247200,{"date":1518,"open":1257,"high":645,"low":1256,"close":301,"change":1145,"percent_change":1519,"volume":1520,"transactions":9,"vwap":301},"2026-01-13",0.51,155000,{"date":1522,"open":313,"high":1523,"low":1524,"close":1525,"change":616,"percent_change":578,"volume":1526,"transactions":9,"vwap":1525},"2026-01-12",37.57,37.24,37.54,289600,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":508,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-09",36.86,37.19,37.16,1.17,111800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1094,"percent_change":481,"volume":1540,"transactions":9,"vwap":1539},"2026-01-08",36.67,36.75,36.42,36.73,189800,{"date":1542,"open":1543,"high":992,"low":1543,"close":1544,"change":647,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-07",36.5,36.63,-0.38,198100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-06",36.34,36.91,36.28,36.77,0.96,2.68,596200,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-05",35.43,35.85,35.81,0.89,2.55,328900,{"date":1565,"open":198,"high":1566,"low":198,"close":1567,"change":1263,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-02",34.96,34.92,1.45,336000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":597,"percent_change":597,"volume":1576,"transactions":9,"vwap":1575},"2025-12-31",34.32,34.44,34.27,34.42,253300,{"date":1578,"open":1579,"high":1573,"low":1580,"close":1575,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1575},"2025-12-30",34.41,34.34,0.01,0.03,121900,{"date":1585,"open":1586,"high":1575,"low":1587,"close":1579,"change":150,"percent_change":588,"volume":1588,"transactions":9,"vwap":1579},"2025-12-29",34.31,34.2,294900,{"date":1590,"open":1591,"high":217,"low":1592,"close":1593,"change":1455,"percent_change":116,"volume":1594,"transactions":9,"vwap":1593},"2025-12-26",34.64,34.56,34.76,144100,{"date":1596,"open":240,"high":1597,"low":240,"close":1597,"change":597,"percent_change":597,"volume":1598,"transactions":9,"vwap":1597},"2025-12-25",34.87,24250,{"date":1600,"open":240,"high":1597,"low":240,"close":1597,"change":1282,"percent_change":283,"volume":1601,"transactions":9,"vwap":1597},"2025-12-24",24300,{"date":1603,"open":239,"high":1604,"low":1605,"close":1606,"change":1296,"percent_change":756,"volume":1607,"transactions":9,"vwap":1606},"2025-12-23",34.91,34.62,34.82,89500,{"date":1609,"open":1610,"high":1611,"low":21,"close":1612,"change":162,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-22",34.71,34.74,34.61,-0.72,550700,{"date":1616,"open":1606,"high":1617,"low":198,"close":1618,"change":1233,"percent_change":764,"volume":1619,"transactions":9,"vwap":1618},"2025-12-19",34.97,34.86,167100,{"date":1621,"open":217,"high":237,"low":1622,"close":1606,"change":1623,"percent_change":730,"volume":1624,"transactions":9,"vwap":1606},"2025-12-18",34.7,0.08,136200,{"date":1626,"open":1605,"high":1606,"low":1627,"close":1611,"change":1582,"percent_change":729,"volume":1628,"transactions":9,"vwap":1611},"2025-12-17",34.49,339600,{"date":1630,"open":217,"high":1631,"low":1632,"close":1610,"change":126,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1610},"2025-12-16",34.8,34.66,-1.64,25400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":73,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-15",35.33,35.46,35.24,35.29,1.35,76600,{"date":1644,"open":1645,"high":1646,"low":1631,"close":1606,"change":597,"percent_change":597,"volume":1647,"transactions":9,"vwap":1606},"2025-12-12",34.84,34.93,33200,{"date":1649,"open":1650,"high":1606,"low":1650,"close":1606,"change":729,"percent_change":720,"volume":1651,"transactions":9,"vwap":1606},"2025-12-11",34.63,31600,{"date":1653,"open":239,"high":198,"low":1654,"close":201,"change":72,"percent_change":1655,"volume":1656,"transactions":9,"vwap":201},"2025-12-10",34.48,0.2,48800,{"date":1658,"open":1659,"high":1622,"low":1654,"close":1632,"change":1095,"percent_change":899,"volume":1660,"transactions":9,"vwap":1632},"2025-12-09",34.52,53400,{"date":1662,"open":1580,"high":1654,"low":1580,"close":1575,"change":912,"percent_change":1428,"volume":1663,"transactions":9,"vwap":1575},"2025-12-08",83000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":825,"percent_change":971,"volume":1670,"transactions":9,"vwap":1669},"2025-12-05",33.74,33.86,33.71,33.84,66900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":116,"percent_change":251,"volume":1677,"transactions":9,"vwap":1676},"2025-12-04",33.58,33.64,33.47,33.55,154800,{"date":1679,"open":1680,"high":1680,"low":17,"close":1681,"change":1329,"percent_change":357,"volume":1682,"transactions":9,"vwap":1681},"2025-12-03",34.0099983,33.87,135700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":72,"percent_change":1296,"volume":883,"transactions":9,"vwap":1688},"2025-12-02",34.080002,34.16,34.049999,34.099998,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-01",33.96,34.060001,33.9,34.029999,0.53,1.58,190100,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":499,"volume":1704,"transactions":9,"vwap":1702},"2025-11-28",33.52,33.34,33.5,-0.09,325300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1282,"percent_change":368,"volume":1711,"transactions":9,"vwap":1710},"2025-11-26",33.45,33.63,33.42,33.59,84200,{"date":1713,"open":1709,"high":1673,"low":1714,"close":1715,"change":38,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-25",33.37,33.54,-0.65,65000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":145,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-24",33.62,33.77,33.57,33.76,-0.06,55700,{"date":1727,"open":1728,"high":1681,"low":1729,"close":1730,"change":1655,"percent_change":220,"volume":1731,"transactions":9,"vwap":1730},"2025-11-21",33.44,33.43,33.78,103700,{"date":1733,"open":18,"high":1734,"low":1673,"close":1673,"change":1735,"percent_change":157,"volume":1736,"transactions":9,"vwap":1673},"2025-11-20",33.91,-0.08,104800,{"date":1738,"open":1676,"high":1739,"low":1676,"close":1740,"change":304,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",33.75,33.66,1.08,110600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":558,"percent_change":482,"volume":1748,"transactions":9,"vwap":1747},"2025-11-18",33.13,33.4,33.3,50500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":730,"percent_change":899,"volume":1755,"transactions":9,"vwap":1754},"2025-11-17",33.02,33.2,32.99,33.080002,281500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":72,"percent_change":1296,"volume":1762,"transactions":9,"vwap":1761},"2025-11-14",32.49,32.9,32.38,32.85,58100,{"date":1764,"open":1761,"high":1765,"low":1766,"close":1767,"change":162,"percent_change":1109,"volume":1768,"transactions":9,"vwap":1767},"2025-11-13",32.92,32.69,32.78,109600,{"date":1770,"open":1771,"high":1754,"low":1771,"close":1772,"change":684,"percent_change":1291,"volume":1773,"transactions":9,"vwap":1772},"2025-11-12",32.84,33.029999,116100,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1761,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1761},"2025-11-11",32.97,32.75,-0.7,-2.09,107800,{"date":1782,"open":1783,"high":1783,"low":1707,"close":1676,"change":849,"percent_change":1020,"volume":1784,"transactions":9,"vwap":1676},"2025-11-10",33.6,28400,{"date":1786,"open":1730,"high":1734,"low":1740,"close":1667,"change":587,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1667},"2025-11-07",-1.14,149500,{"date":1790,"open":1791,"high":1792,"low":228,"close":1793,"change":1399,"percent_change":1486,"volume":1794,"transactions":9,"vwap":1793},"2025-11-06",34.26,34.37,34.25,68400,{"date":1796,"open":1691,"high":1797,"low":1798,"close":1799,"change":558,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-05",34.17,33.95,34.13,0.65,54600,{"date":1803,"open":1804,"high":1805,"low":1681,"close":1734,"change":453,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1734},"2025-11-04",33.88,34.02,-1.57,53800,{"date":1809,"open":1810,"high":200,"low":1575,"close":1811,"change":1057,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-03",34.51,34.45,0.88,118900,{"date":1815,"open":1805,"high":1686,"low":1816,"close":1817,"change":1519,"percent_change":325,"volume":1818,"transactions":9,"vwap":1817},"2025-10-31",33.98,34.15,104300,{"date":1820,"open":1821,"high":1821,"low":1708,"close":1674,"change":499,"percent_change":964,"volume":1822,"transactions":9,"vwap":1674},"2025-10-30",33.82,75000,{"date":1824,"open":1825,"high":1685,"low":17,"close":1734,"change":1249,"percent_change":46,"volume":1826,"transactions":9,"vwap":1734},"2025-10-29",34.07,25300,{"date":1828,"open":1691,"high":1694,"low":1798,"close":1816,"change":729,"percent_change":481,"volume":1829,"transactions":9,"vwap":1816},"2025-10-28",31800,{"date":1831,"open":1667,"high":1832,"low":229,"close":19,"change":977,"percent_change":1833,"volume":1834,"transactions":9,"vwap":19},"2025-10-27",33.97,-0.44,56800,{"date":1836,"open":1586,"high":1792,"low":1837,"close":1838,"change":1510,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-24",34,34.040001,2.81,134100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":368,"percent_change":1079,"volume":1847,"transactions":9,"vwap":1846},"2025-10-23",33.19,33.25,33.049999,33.11,46800,{"date":1849,"open":1850,"high":1752,"low":1851,"close":1852,"change":1095,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-22",33.040001,32.87,32.96,0.73,88000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":121,"volume":1862,"transactions":9,"vwap":1860},"2025-10-21",32.8,32.94,32.67,32.72,-0.04,73100,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":971,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-20",32.46,32.79,32.76,2.7,80500,{"date":1871,"open":1872,"high":1873,"low":26,"close":1874,"change":1833,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-17",31.88,32.19,31.9,-1.36,194400,{"date":1878,"open":1879,"high":1758,"low":1880,"close":1881,"change":38,"percent_change":1301,"volume":1882,"transactions":9,"vwap":1881},"2025-10-16",32.47,32.24,32.34,115100,{"date":1884,"open":1860,"high":1771,"low":1885,"close":1886,"change":1296,"percent_change":1800,"volume":1887,"transactions":9,"vwap":1886},"2025-10-15",32.4,32.56,140400,{"date":1889,"open":1890,"high":1758,"low":1880,"close":1891,"change":167,"percent_change":1779,"volume":1892,"transactions":9,"vwap":1891},"2025-10-14",32.43,32.35,106000,{"date":1894,"open":1765,"high":1754,"low":1765,"close":1850,"change":1655,"percent_change":756,"volume":1895,"transactions":9,"vwap":1850},"2025-10-13",76000,{"date":1897,"open":1898,"high":1700,"low":1899,"close":1771,"change":442,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1771},"2025-10-10",33.35,32.81,-1.59,305700,{"date":1903,"open":1904,"high":1739,"low":1905,"close":1714,"change":162,"percent_change":1117,"volume":1906,"transactions":9,"vwap":1714},"2025-10-09",33.69,33.26,188700,{"date":1908,"open":1710,"high":1909,"low":1702,"close":1720,"change":1249,"percent_change":46,"volume":1910,"transactions":9,"vwap":1720},"2025-10-08",33.7,148200,{"date":1912,"open":1740,"high":1723,"low":1783,"close":1904,"change":558,"percent_change":721,"volume":1913,"transactions":9,"vwap":1904},"2025-10-07",164100,{"date":1915,"open":1673,"high":1916,"low":1917,"close":1675,"change":499,"percent_change":964,"volume":1918,"transactions":9,"vwap":1675},"2025-10-06",33.61,33.38,110300,{"date":1920,"open":1921,"high":1922,"low":1674,"close":1666,"change":703,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1666},"2025-10-03",33.92,33.93,-2.06,219800,{"date":1926,"open":1927,"high":1928,"low":211,"close":1811,"change":1929,"percent_change":1351,"volume":1930,"transactions":9,"vwap":1811},"2025-10-02",34.59,34.69,-0.51,170400,{"date":1932,"open":238,"high":1933,"low":1934,"close":1566,"change":1853,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1566},"2025-10-01",35.029999,34.79,2.13,297800,{"date":1938,"open":1686,"high":1572,"low":1825,"close":210,"change":517,"percent_change":1939,"volume":1940,"transactions":9,"vwap":210},"2025-09-30",-0.98,370100,{"date":1942,"open":188,"high":1605,"low":218,"close":1943,"change":1944,"percent_change":126,"volume":1945,"transactions":9,"vwap":1943},"2025-09-29",34.57,-0.2,262200,{"date":1947,"open":1927,"high":217,"low":1810,"close":198,"change":314,"percent_change":1948,"volume":1949,"transactions":9,"vwap":198},"2025-09-26",-1.19,405500,{"date":1951,"open":1640,"high":1952,"low":1953,"close":1953,"change":1455,"percent_change":849,"volume":1954,"transactions":9,"vwap":1953},"2025-09-25",35.4,35.19,234300,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1095,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-24",35.12,35.32,35.3,0.68,29100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1034,"percent_change":1351,"volume":1968,"transactions":9,"vwap":1967},"2025-09-23",35.13,35.16,35.02,35.060001,108100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1655,"percent_change":1185,"volume":1119,"transactions":9,"vwap":1974},"2025-09-22",35.65,35.7,35.51,35.58,{"date":1976,"open":1977,"high":1978,"low":239,"close":249,"change":111,"percent_change":1979,"volume":1980,"transactions":9,"vwap":249},"2025-09-19",34.88,35.39,3,463400,{"date":1982,"open":201,"high":201,"low":1791,"close":218,"change":493,"percent_change":1387,"volume":1983,"transactions":9,"vwap":218},"2025-09-18",43500,{"date":1985,"open":1618,"high":1646,"low":1591,"close":240,"change":1249,"percent_change":1944,"volume":1986,"transactions":9,"vwap":240},"2025-09-17",74000,{"date":1988,"open":240,"high":1989,"low":1591,"close":1606,"change":912,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1606},"2025-09-16",34.83,1.69,104600,{"date":1993,"open":1994,"high":1995,"low":1816,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-15",34.09,34.24,1.97,6.1,278800,{"date":2000,"open":2001,"high":1890,"low":2001,"close":2002,"change":473,"percent_change":977,"volume":2003,"transactions":9,"vwap":2002},"2025-09-12",32.07,32.27,83400,{"date":2005,"open":1767,"high":2006,"low":2007,"close":2008,"change":1269,"percent_change":1012,"volume":2009,"transactions":9,"vwap":2008},"2025-09-11",32.89,32.25,32.32,142200,{"date":2011,"open":2012,"high":2013,"low":1899,"close":1765,"change":1095,"percent_change":1853,"volume":2014,"transactions":9,"vwap":1765},"2025-09-10",32.86,33,83700,{"date":2016,"open":1860,"high":2017,"low":1760,"close":2018,"change":283,"percent_change":508,"volume":1293,"transactions":9,"vwap":2018},"2025-09-09",32.77,32.68,{"date":2020,"open":1879,"high":1859,"low":2021,"close":2022,"change":81,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-08",32.41,32.54,-2.37,566900,{"date":2026,"open":1720,"high":1694,"low":2027,"close":2028,"change":493,"percent_change":1948,"volume":2029,"transactions":9,"vwap":2028},"2025-09-05",33.29,33.33,475100,{"date":2031,"open":229,"high":19,"low":1673,"close":18,"change":558,"percent_change":721,"volume":2032,"transactions":9,"vwap":18},"2025-09-04",114600,{"date":2034,"open":1707,"high":2035,"low":1709,"close":2036,"change":692,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-03",33.67,33.51,-1.35,322500,{"date":2040,"open":2036,"high":2041,"low":1707,"close":1832,"change":454,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1832},"2025-09-02",34.11,-3.74,340500,{"date":2045,"open":247,"high":247,"low":2046,"close":1640,"change":162,"percent_change":1778,"volume":2047,"transactions":9,"vwap":1640},"2025-08-29",35.17,102600,{"date":2049,"open":2050,"high":2051,"low":1638,"close":2050,"change":1582,"percent_change":1623,"volume":2052,"transactions":9,"vwap":2050},"2025-08-28",35.54,35.62,55000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1973,"change":692,"percent_change":666,"volume":2058,"transactions":9,"vwap":1973},"2025-08-27",35.75,35.79,35.5,149000,{"date":2060,"open":2061,"high":1551,"low":2062,"close":2063,"change":1233,"percent_change":764,"volume":2064,"transactions":9,"vwap":2063},"2025-08-26",36.0099983,35.94,35.97,156200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1095,"percent_change":482,"volume":2071,"transactions":9,"vwap":2070},"2025-08-25",35.99,36.07,35.91,35.93,75100,{"date":2073,"open":2074,"high":2075,"low":1558,"close":2076,"change":684,"percent_change":1519,"volume":2077,"transactions":9,"vwap":2076},"2025-08-22",35.53,35.73,35.69,101500,{"date":2079,"open":1958,"high":2080,"low":1958,"close":1973,"change":73,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1973},"2025-08-21",35.55,1.34,129600,{"date":2084,"open":1567,"high":2085,"low":237,"close":2086,"change":1297,"percent_change":757,"volume":2087,"transactions":9,"vwap":2086},"2025-08-20",35.09,35.040001,174200,{"date":2089,"open":219,"high":1943,"low":2090,"close":2091,"change":1582,"percent_change":729,"volume":2092,"transactions":9,"vwap":2091},"2025-08-19",34.3,34.5,163800,{"date":2094,"open":210,"high":1627,"low":1587,"close":21,"change":730,"percent_change":482,"volume":2095,"transactions":9,"vwap":21},"2025-08-18",96300,{"date":2097,"open":211,"high":1586,"low":1817,"close":1995,"change":1178,"percent_change":616,"volume":2098,"transactions":9,"vwap":1995},"2025-08-15",64900,{"date":2100,"open":1692,"high":1791,"low":1798,"close":2041,"change":832,"percent_change":1005,"volume":2101,"transactions":9,"vwap":2041},"2025-08-14",450600,{"date":2103,"open":1659,"high":2104,"low":2105,"close":21,"change":1249,"percent_change":1944,"volume":2106,"transactions":9,"vwap":21},"2025-08-13",34.6,34.43,37300,{"date":2108,"open":1605,"high":209,"low":2091,"close":2109,"change":101,"percent_change":2110,"volume":874,"transactions":9,"vwap":2109},"2025-08-12",34.54,-0.86,{"date":2112,"open":1977,"high":2113,"low":1606,"close":1645,"change":2114,"percent_change":1079,"volume":2115,"transactions":9,"vwap":1645},"2025-08-11",34.95,0.16,47600,{"date":2117,"open":239,"high":2118,"low":1592,"close":2119,"change":72,"percent_change":1655,"volume":2120,"transactions":9,"vwap":2119},"2025-08-08",34.72,34.68,94600,{"date":2122,"open":1606,"high":1606,"low":200,"close":1612,"change":368,"percent_change":1314,"volume":2123,"transactions":9,"vwap":1612},"2025-08-07",77900,{"date":2125,"open":1579,"high":1810,"low":2126,"close":188,"change":819,"percent_change":1263,"volume":2127,"transactions":9,"vwap":188},"2025-08-06",34.38,98800,{"date":2129,"open":2130,"high":1575,"low":211,"close":2131,"change":569,"percent_change":1703,"volume":2132,"transactions":9,"vwap":2131},"2025-08-05",34.36,34.29,27600,{"date":2134,"open":2135,"high":219,"low":2135,"close":1572,"change":1132,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1572},"2025-08-04",34.21,1.18,99300,{"date":2139,"open":1832,"high":1816,"low":1721,"close":1921,"change":72,"percent_change":1296,"volume":2140,"transactions":9,"vwap":1921},"2025-08-01",113500,{"date":2142,"open":1921,"high":1838,"low":1721,"close":17,"change":1145,"percent_change":559,"volume":2143,"transactions":9,"vwap":17},"2025-07-31",87500,{"date":2145,"open":1730,"high":2146,"low":1708,"close":1740,"change":616,"percent_change":1101,"volume":1961,"transactions":9,"vwap":1740},"2025-07-30",33.79,{"date":2148,"open":1707,"high":2149,"low":2150,"close":2151,"change":977,"percent_change":856,"volume":2152,"transactions":9,"vwap":2151},"2025-07-29",33.49,33.21,33.28,65600,{"date":2154,"open":2155,"high":1674,"low":2156,"close":1729,"change":832,"percent_change":748,"volume":2157,"transactions":9,"vwap":1729},"2025-07-28",33.53,33.41,57400,{"date":2159,"open":229,"high":1921,"low":1666,"close":2146,"change":492,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2146},"2025-07-25",-0.47,224300,{"date":2163,"open":1688,"high":2135,"low":1921,"close":1798,"change":729,"percent_change":481,"volume":2164,"transactions":9,"vwap":1798},"2025-07-24",112900,{"date":2166,"open":2167,"high":1922,"low":2168,"close":1667,"change":568,"percent_change":569,"volume":2169,"transactions":9,"vwap":1667},"2025-07-23",33.83,33.72,80600,{"date":2171,"open":19,"high":2172,"low":1723,"close":1681,"change":1724,"percent_change":798,"volume":2173,"transactions":9,"vwap":1681},"2025-07-22",33.94,24000,{"date":2175,"open":1666,"high":1691,"low":1666,"close":1922,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1922},"2025-07-21",0.94,2.85,157200,{"date":2180,"open":2181,"high":2182,"low":1753,"close":1753,"change":492,"percent_change":106,"volume":2183,"transactions":9,"vwap":1753},"2025-07-18",33.15,33.18,28500,{"date":2185,"open":2186,"high":2181,"low":2187,"close":2181,"change":1800,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2181},"2025-07-17",33.060001,32.93,2,179800,{"date":2191,"open":2008,"high":2192,"low":2193,"close":2194,"change":517,"percent_change":1005,"volume":2195,"transactions":9,"vwap":2194},"2025-07-16",32.55,32.23,32.5,57500,{"date":2197,"open":2187,"high":2187,"low":2198,"close":1771,"change":606,"percent_change":587,"volume":2199,"transactions":9,"vwap":1771},"2025-07-15",32.74,23500,{"date":2201,"open":2012,"high":2202,"low":1767,"close":1776,"change":1944,"percent_change":1269,"volume":2203,"transactions":9,"vwap":1776},"2025-07-14",33.0099983,84800,{"date":2205,"open":1752,"high":1747,"low":2186,"close":2206,"change":1735,"percent_change":157,"volume":2207,"transactions":9,"vwap":2206},"2025-07-11",33.17,37000,{"date":2209,"open":1745,"high":2210,"low":1745,"close":1844,"change":1079,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1844},"2025-07-10",33.31,1.4,70500,{"date":2214,"open":2215,"high":2013,"low":2216,"close":1866,"change":482,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1866},"2025-07-09",32.57,32.53,2.09,139500,{"date":2220,"open":1873,"high":2221,"low":2222,"close":2223,"change":116,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-08",32.3,32.099998,32.12,-0.99,86700,{"date":2227,"open":2228,"high":2228,"low":1891,"close":2229,"change":1269,"percent_change":1012,"volume":2230,"transactions":9,"vwap":2229},"2025-07-07",32.61,32.44,117600,{"date":2232,"open":1752,"high":1752,"low":1852,"close":1850,"change":569,"percent_change":1703,"volume":2233,"transactions":9,"vwap":1850},"2025-07-03",100700,{"date":2235,"open":1858,"high":1754,"low":1857,"close":2236,"change":1416,"percent_change":1208,"volume":2237,"transactions":9,"vwap":2236},"2025-07-02",33.07,262500,{"date":2239,"open":2021,"high":1767,"low":2021,"close":2240,"change":558,"percent_change":1960,"volume":2241,"transactions":9,"vwap":2240},"2025-07-01",32.48,341600,{"date":2243,"open":2244,"high":2221,"low":2245,"close":2246,"change":900,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-30",32.14,31.82,32.26,5.81,408500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1057,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-27",30.32,30.52,30.31,30.49,0.99,39500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":378,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-26",30.35,30.36,30.15,30.19,-1.6,109100,{"date":2266,"open":2267,"high":2268,"low":2252,"close":2268,"change":798,"percent_change":126,"volume":2269,"transactions":9,"vwap":2268},"2025-06-25",30.62,30.68,69200,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-06-24",30.74,30.93,30.86,0.78,2.59,183200,{"date":2279,"open":2280,"high":2281,"low":177,"close":2282,"change":1399,"percent_change":1132,"volume":2283,"transactions":9,"vwap":2282},"2025-06-23",29.81,30.17,30.08,382100,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":977,"percent_change":864,"volume":2289,"transactions":9,"vwap":2288},"2025-06-20",30,29.77,29.96,68600,{"date":2291,"open":2288,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":711,"volume":2296,"transactions":9,"vwap":2294},"2025-06-18",30.22,29.88,30.11,-0.1,119200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":314,"percent_change":1421,"volume":2303,"transactions":9,"vwap":2302},"2025-06-17",30.81,30.84,30.16,30.21,168100,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":121,"percent_change":587,"volume":2309,"transactions":9,"vwap":2308},"2025-06-16",30.51,30.85,30.63,73600,{"date":2311,"open":2259,"high":2312,"low":2313,"close":2314,"change":1220,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-13",30.87,30.33,30.75,-2.6,193800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":453,"percent_change":2323,"volume":858,"transactions":9,"vwap":2322},"2025-06-12",31.64,31.65,31.48,31.57,-1.68,{"date":2325,"open":1881,"high":2229,"low":2326,"close":2327,"change":1724,"percent_change":1250,"volume":2328,"transactions":9,"vwap":2327},"2025-06-11",32.09,32.11,171000,{"date":2330,"open":2331,"high":2193,"low":2332,"close":2333,"change":1519,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-10",31.92,31.85,32.17,1.61,38900,{"date":2337,"open":2319,"high":2338,"low":2339,"close":2340,"change":1282,"percent_change":2114,"volume":2195,"transactions":9,"vwap":2340},"2025-06-09",31.73,31.63,31.66,{"date":2342,"open":2343,"high":2339,"low":2344,"close":2345,"change":819,"percent_change":1297,"volume":2346,"transactions":9,"vwap":2345},"2025-06-06",31.58,31.55,31.61,35200,{"date":2348,"open":2349,"high":2343,"low":2350,"close":2351,"change":1623,"percent_change":720,"volume":2352,"transactions":9,"vwap":2351},"2025-06-05",31.53,31.42,31.44,58600,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1990,"volume":2359,"transactions":9,"vwap":2357},"2025-06-04",31.2,31.5,31.36,0.52,84400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2300,"change":2365,"percent_change":529,"volume":2366,"transactions":9,"vwap":2300},"2025-06-03",30.73,30.9,30.66,0.79,288800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1655,"volume":2374,"transactions":9,"vwap":2372},"2025-06-02",30.030001,30.12,29.92,30.049999,0.06,59300,{"date":2376,"open":2372,"high":2372,"low":2377,"close":2378,"change":2379,"percent_change":23,"volume":2380,"transactions":9,"vwap":2378},"2025-05-30",29.86,29.99,-0.55,117000,{"date":2382,"open":2383,"high":2267,"low":2384,"close":2385,"change":145,"percent_change":1249,"volume":2386,"transactions":9,"vwap":2385},"2025-05-29",30.61,30.44,30.54,61200,{"date":2388,"open":2308,"high":2308,"low":2389,"close":2390,"change":101,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-28",30.38,30.56,-0.97,151500,{"date":2394,"open":2312,"high":2363,"low":2395,"close":2274,"change":1545,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2274},"2025-05-27",30.72,-1.22,99900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":692,"percent_change":802,"volume":2404,"transactions":9,"vwap":2403},"2025-05-23",31.26,31.33,31.19,31.24,82200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":765,"percent_change":1561,"volume":2411,"transactions":9,"vwap":2410},"2025-05-22",31.67,31.8,31.59,31.7,254200,{"date":2413,"open":26,"high":2414,"low":2415,"close":2350,"change":1833,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2350},"2025-05-21",31.87,31.38,-1.38,124700,{"date":2419,"open":2420,"high":2421,"low":2408,"close":2422,"change":432,"percent_change":1044,"volume":2423,"transactions":9,"vwap":2422},"2025-05-20",31.89,31.99,31.86,170700,{"date":2425,"open":1760,"high":2194,"low":2426,"close":1758,"change":2373,"percent_change":1145,"volume":2427,"transactions":9,"vwap":1758},"2025-05-19",32.36,45900,{"date":2429,"open":2327,"high":2240,"low":2327,"close":1890,"change":2358,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1890},"2025-05-16",1.63,237500,{"date":2433,"open":2221,"high":2221,"low":2414,"close":2434,"change":262,"percent_change":1287,"volume":2435,"transactions":9,"vwap":2434},"2025-05-15",31.91,116900,{"date":2437,"open":2438,"high":2439,"low":1885,"close":2240,"change":2440,"percent_change":2373,"volume":799,"transactions":9,"vwap":2240},"2025-05-14",32.59,32.73,0.02,{"date":2442,"open":2443,"high":2443,"low":2444,"close":1865,"change":492,"percent_change":378,"volume":2445,"transactions":9,"vwap":1865},"2025-05-13",32.6,32.42,95200,{"date":2447,"open":1760,"high":2448,"low":2008,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-12",32.64,32.62,1.21,3.85,198400,{"date":2454,"open":2356,"high":2343,"low":2401,"close":2455,"change":558,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-09",31.41,0.71,109000,{"date":2459,"open":2460,"high":2400,"low":2461,"close":2402,"change":1812,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2402},"2025-05-08",31.16,31.049999,2.9,162700,{"date":2465,"open":2466,"high":2267,"low":2253,"close":2253,"change":856,"percent_change":1351,"volume":2467,"transactions":9,"vwap":2253},"2025-05-07",30.58,210400,{"date":2469,"open":2300,"high":2300,"low":2470,"close":2471,"change":2373,"percent_change":1655,"volume":2472,"transactions":9,"vwap":2471},"2025-05-06",30.7,30.76,29400,{"date":2474,"open":2268,"high":2471,"low":2383,"close":2470,"change":157,"percent_change":850,"volume":2475,"transactions":9,"vwap":2470},"2025-05-05",110800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2478,"change":765,"percent_change":88,"volume":2481,"transactions":9,"vwap":2478},"2025-05-02",30.94,31,30.83,121400,{"date":2483,"open":2314,"high":2314,"low":2484,"close":2364,"change":568,"percent_change":569,"volume":2485,"transactions":9,"vwap":2364},"2025-05-01",30.55,95700,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1929,"percent_change":1633,"volume":2492,"transactions":9,"vwap":2491},"2025-04-30",30.77,30.8,30.53,30.67,130500,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":101,"percent_change":230,"volume":2498,"transactions":9,"vwap":2497},"2025-04-29",31.39,31.14,31.18,120400,{"date":181,"open":2500,"high":2501,"low":2350,"close":2321,"change":1944,"percent_change":432,"volume":2502,"transactions":9,"vwap":2321},31.68,31.78,53100]