[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPOL":3,"homepage-market-summary":30,"stock-historical-EPOL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPOL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Poland ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4037,0.604028,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.03,42.94,43.19,42.82,43.25,-0.22,-0.51,264706.665905,46.03,31.74,426377.091963724,79,4114,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.85,440675,160846372.990931,47.11,"2025-04-22",[182,185,195,206,216,227,238,249,259,269,280,290,300,309,319,328,338,349,358,367,377,387,396,407,416,426,436,447,453,462,468,477,486,495,505,512,522,531,539,547,557,564,573,581,591,602,613,622,631,642,651,660,669,679,688,698,707,715,722,732,741,749,758,766,775,782,789,795,801,807,816,825,834,841,850,855,859,865,871,876,883,890,898,907,914,919,925,932,940,948,954,961,967,974,981,987,993,1002,1007,1015,1022,1028,1032,1038,1042,1048,1056,1061,1068,1077,1083,1089,1096,1104,1109,1117,1121,1127,1134,1140,1143,1149,1155,1160,1167,1176,1183,1189,1196,1204,1210,1217,1226,1234,1242,1250,1258,1265,1272,1280,1286,1293,1297,1303,1310,1317,1324,1330,1336,1344,1352,1361,1365,1371,1377,1383,1389,1397,1404,1412,1419,1425,1431,1438,1442,1447,1455,1459,1463,1469,1476,1479,1483,1489,1495,1500,1506,1514,1520,1525,1529,1535,1542,1548,1553,1560,1566,1572,1576,1581,1586,1591,1596,1600,1604,1609,1614,1620,1626,1633,1640,1645,1650,1655,1662,1668,1675,1683,1690,1697,1703,1710,1718,1723,1729,1737,1744,1752,1757,1764,1771,1775,1781,1786,1791,1795,1801,1808,1812,1819,1823,1828,1833,1838,1843,1848,1854,1859,1863,1868,1873,1879,1885,1892,1899,1907,1914,1920,1925,1930,1934,1940,1944,1950,1957,1963,1968,1974,1979,1984,1988,1995,2000,2005,2009,2015,2020,2024,2030,2034,2040,2045,2049,2054,2061,2067,2072,2076,2079,2084,2089,2094,2097,2102,2108,2112,2118,2123,2128,2133,2139,2146,2153,2158,2163,2167,2170,2174,2181,2187,2191,2196,2202,2207,2210,2216,2220,2226,2231,2235,2238,2242,2246,2251,2256,2260,2263,2267,2271,2277,2284,2291,2298,2305,2313,2320,2326,2333,2341,2348,2353,2361,2366,2372,2377,2383,2389,2393,2400,2406,2413,2420,2426,2432,2437,2442,2447,2453,2457,2464,2469,2476,2482,2486,2490,2498,2504,2510,2513,2519,2523,2527,2531,2536,2541],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6066,42.9454,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",43.68,43.73,43.04,-1.07,-2.41,710208.362168,6024,43.3025,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",44.69,44.82,44.27,44.32,0.12,0.27,288665.416341,2972,44.5059,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",44.025,44.2,43.89,-0.46,-1.03,346435.505917,3288,44.0711,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",44.48,44.9,44.42,44.66,-0.19,-0.42,153083.76969,2159,44.5765,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",44.59,44.925,44.52,44.85,0.13,0.29,218255.367635,2536,44.753,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",44.63,44.91,44.45,44.72,0.14,0.31,279511.686033,3273,44.6635,{"date":250,"open":197,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",44.78,44.315,44.58,-0.99,-2.17,497167.667962,4577,44.5982,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":22,"volume":266,"transactions":267,"vwap":268},"2026-09-22",45.42,45.715,45.25,45.57,-0.1,385177.820051,5186,45.4869,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",45.39,45.705,45.235,45.67,1.26,2.84,350551.09434,3837,45.5841,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",44.41,44.435,44.17,-0.37,-0.83,155700.21451,2198,44.3224,{"date":291,"open":292,"high":293,"low":294,"close":251,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",44.92,44.995,44.74,0.61,1.38,497833.498719,2814,44.8091,{"date":301,"open":302,"high":221,"low":303,"close":284,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",44.64,43.9,-0.69,-1.54,328485.428874,3749,44.3831,{"date":310,"open":251,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",44.885,44.615,44.86,-0.28,-0.62,281409.798175,3056,44.7987,{"date":320,"open":198,"high":321,"low":322,"close":323,"change":223,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",45.395,44.7124,45.14,-0.92,403502.097962,4120,45.1035,{"date":329,"open":330,"high":331,"low":271,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",45.51,45.7,45.56,0.41,0.91,550762.263008,4890,45.5439,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",45.37,45.38,45.08,45.15,-0.4,-0.88,277042.025737,3525,45.2209,{"date":350,"open":264,"high":351,"low":352,"close":353,"change":354,"percent_change":211,"volume":355,"transactions":356,"vwap":357},"2026-09-09",45.689,45.41,45.55,-0.21,758269.142309,3186,45.6014,{"date":359,"open":360,"high":25,"low":331,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",45.79,45.76,0.64,1.42,449552.804687,4590,45.8407,{"date":368,"open":369,"high":323,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",44.94,44.905,45.12,0.57,1.28,209212.280409,2952,45.0213,{"date":378,"open":379,"high":253,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",44.34,44.185,44.55,0.39,0.88,305266.395413,3170,44.4279,{"date":388,"open":209,"high":389,"low":390,"close":391,"change":147,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",44.28,44.04,44.16,0.87,382852.824846,2749,44.1194,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",43.94,44.15,43.6715,43.78,-0.32,-0.73,513483.574297,3806,43.9498,{"date":408,"open":282,"high":282,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",44.01,44.1,0.62,1.43,278038.397064,3132,44.1804,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":265,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",43.85,43.97,43.39,43.48,-0.23,669591.78361,4357,43.5316,{"date":427,"open":428,"high":409,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",43.99,43.51,43.58,-1.15,-2.57,1440890.123661,13999,43.6733,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",45,45.06,44.67,44.73,0.04,0.09,168695.110548,2291,44.8401,{"date":448,"open":381,"high":294,"low":218,"close":197,"change":449,"percent_change":147,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.17,227243.224154,3445,44.6392,{"date":454,"open":455,"high":456,"low":282,"close":231,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",44.49,44.7,0.1,0.23,627831.677226,4060,44.5202,{"date":463,"open":282,"high":455,"low":464,"close":220,"change":122,"percent_change":372,"volume":465,"transactions":466,"vwap":467},"2026-08-21",44.31,148765.282635,2064,44.4072,{"date":469,"open":199,"high":470,"low":471,"close":284,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",44.39,44,-0.43,-0.96,276444.910109,2571,44.168,{"date":478,"open":221,"high":243,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",44.495,44.6,0.97,2.22,386993.781937,2905,44.6041,{"date":487,"open":488,"high":418,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":435},"2026-08-18",43.76,43.57,43.63,-0.33,-0.75,172896.359265,2944,{"date":496,"open":497,"high":391,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",43.98,43.91,43.96,-0.49,-1.1,201651.550929,3220,44.0129,{"date":506,"open":507,"high":480,"low":507,"close":242,"change":52,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",44.4,1.11,208625.99249,2662,44.5114,{"date":513,"open":514,"high":515,"low":516,"close":499,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",44.14,44.175,43.88,-0.64,-1.43,266017.921995,3236,44.0183,{"date":523,"open":524,"high":525,"low":231,"close":480,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",44.57,44.75,0.21,0.47,298646.229901,3841,44.6027,{"date":532,"open":218,"high":533,"low":534,"close":470,"change":458,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",44.6307,44.3,0.52,242248.023511,2921,44.4197,{"date":540,"open":541,"high":534,"low":497,"close":391,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",44.09,-0.03,-0.07,857039.826729,2740,44.2337,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":233,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",44.22,44.255,44.0401,44.19,0.3,377300.331691,4507,44.1445,{"date":558,"open":559,"high":252,"low":428,"close":560,"change":147,"percent_change":392,"volume":561,"transactions":562,"vwap":563},"2026-08-06",44.25,44.06,408347.367482,4531,44.0934,{"date":565,"open":566,"high":567,"low":568,"close":187,"change":569,"percent_change":345,"volume":570,"transactions":571,"vwap":572},"2026-08-05",43.84,43.86,43.54,-0.39,1004951.363282,7508,43.6581,{"date":574,"open":490,"high":575,"low":489,"close":576,"change":117,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",44.13,44.07,2.63,356942.339738,4098,43.9342,{"date":582,"open":583,"high":584,"low":585,"close":18,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",42.86,43.02,42.725,0.11,0.26,737410.78898,6148,42.876,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",42.47,42.905,42.15,42.83,0.07,0.16,650378.347694,5116,42.5853,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",42.26,42.78,42.19,42.76,1.2,2.89,831857.619361,7104,42.6064,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":142,"percent_change":132,"volume":619,"transactions":620,"vwap":621},"2026-07-29",41.5,42.06,41.16,41.56,403462.934288,4297,41.5851,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":449,"percent_change":333,"volume":628,"transactions":629,"vwap":630},"2026-07-28",41.1,41.37,40.92,41.24,353031.191481,2708,41.1712,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",41.18,41.3,40.95,41.07,0.15,0.37,132520.200682,2312,41.0597,{"date":643,"open":644,"high":645,"low":646,"close":626,"change":244,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",40.93,41.15,40.835,0.34,559026.436406,2427,40.9401,{"date":652,"open":653,"high":624,"low":654,"close":655,"change":656,"percent_change":518,"volume":657,"transactions":658,"vwap":659},"2026-07-23",40.69,40.6314,40.78,-0.59,751414.934345,4659,40.9361,{"date":661,"open":662,"high":663,"low":664,"close":625,"change":665,"percent_change":201,"volume":666,"transactions":667,"vwap":668},"2026-07-22",41.44,41.53,41.33,0.05,163623.774778,2333,41.3957,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":392,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",41.02,41.405,40.83,41.32,2.15,358044.598126,3388,41.2225,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":457,"percent_change":122,"volume":685,"transactions":686,"vwap":687},"2026-07-20",40.54,40.62,40.38,40.45,190536.597607,2633,40.5177,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",40.02,40.46,40.35,-0.29,-0.71,320535.217132,3360,40.2979,{"date":699,"open":653,"high":143,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",40.56,40.64,-0.41,-1,253144.516865,2789,40.6561,{"date":708,"open":655,"high":709,"low":710,"close":711,"change":202,"percent_change":137,"volume":712,"transactions":713,"vwap":714},"2026-07-15",41.11,40.65,41.05,107989.137857,2228,40.872,{"date":716,"open":701,"high":717,"low":700,"close":655,"change":411,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",41,1.54,198884.616958,2999,40.8234,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":354,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",40.61,40.66,40.11,40.16,-0.52,246814.775426,2975,40.2794,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",40.17,40.5,40.07,40.37,0.79,2,159700,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",39.87,39.56,39.58,-0.2,-0.5,813700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",39.34,39.79,39.31,39.78,0.33,0.84,202700,{"date":759,"open":743,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",39.95,39.38,39.45,-0.45,-1.13,232200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",39.73,39.94,39.68,39.9,0.46,1.17,302900,{"date":776,"open":744,"high":148,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",39.23,39.44,0.75,1.94,1348200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":526,"volume":788,"transactions":9,"vwap":786},"2026-07-01",38.5,38.85,38.69,0.08,456400,{"date":790,"open":791,"high":786,"low":792,"close":793,"change":233,"percent_change":647,"volume":794,"transactions":9,"vwap":793},"2026-06-30",38.48,38.42,38.61,458800,{"date":796,"open":797,"high":784,"low":798,"close":791,"change":526,"percent_change":799,"volume":800,"transactions":9,"vwap":791},"2026-06-29",38.38,38.11,0.55,286500,{"date":802,"open":803,"high":784,"low":804,"close":805,"change":314,"percent_change":403,"volume":806,"transactions":9,"vwap":805},"2026-06-26",38.22,38.19,38.27,222800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",38.64,38.78,38.47,38.55,0.56,1.47,457800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",37.97,38.18,37.74,37.99,-0.74,-1.91,479200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",38.8,39.080002,38.71,38.73,-0.63,-1.6,467700,{"date":835,"open":836,"high":837,"low":753,"close":838,"change":569,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",39.4,39.53,39.36,-0.98,468000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",40,40.029999,39.64,39.75,-0.48,-1.19,398900,{"date":851,"open":852,"high":852,"low":726,"close":853,"change":211,"percent_change":764,"volume":854,"transactions":9,"vwap":853},"2026-06-17",41.2,40.23,544800,{"date":856,"open":673,"high":644,"low":725,"close":653,"change":132,"percent_change":857,"volume":858,"transactions":9,"vwap":653},"2026-06-16",1.95,404800,{"date":860,"open":682,"high":710,"low":771,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",39.91,-1.04,-2.54,425200,{"date":866,"open":725,"high":867,"low":868,"close":635,"change":382,"percent_change":869,"volume":870,"transactions":9,"vwap":635},"2026-06-12",40.97,40.42,0.96,387000,{"date":872,"open":836,"high":701,"low":836,"close":700,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":700},"2026-06-11",1.65,4.24,1060700,{"date":877,"open":878,"high":770,"low":879,"close":880,"change":517,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",39.43,38.88,38.91,-1.62,443400,{"date":884,"open":736,"high":885,"low":886,"close":887,"change":244,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-09",40.24,39.040001,39.55,0.36,202500,{"date":891,"open":777,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",39.66,39.16,39.41,0.51,1.31,1688700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",39.67,39.7,38.74,38.9,-1.46,-3.62,325800,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":382,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",40.27,40.52,40.36,0.98,397800,{"date":915,"open":736,"high":727,"low":916,"close":917,"change":354,"percent_change":728,"volume":918,"transactions":9,"vwap":917},"2026-06-03",39.88,39.97,109100,{"date":920,"open":843,"high":921,"low":922,"close":923,"change":233,"percent_change":142,"volume":924,"transactions":9,"vwap":923},"2026-06-02",40.3,39.99,40.18,200100,{"date":926,"open":843,"high":927,"low":928,"close":929,"change":211,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-01",40.15,39.76,40.049999,-1.14,304900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":22,"volume":939,"transactions":9,"vwap":937},"2026-05-29",40.82,40.85,40.4,40.51,-0.09,249700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":449,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-28",40.43,40.72,40.29,40.6,0.42,195800,{"date":949,"open":701,"high":725,"low":950,"close":942,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":942},"2026-05-27",40.32,-0.02,-0.05,123000,{"date":955,"open":655,"high":956,"low":957,"close":684,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":684},"2026-05-26",40.79,40.28,0.5,1.25,552900,{"date":962,"open":963,"high":923,"low":743,"close":760,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":760},"2026-05-22",39.98,0.19,0.48,153500,{"date":968,"open":969,"high":916,"low":970,"close":928,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":928},"2026-05-21",39.29,39.17,0.01,0.03,122800,{"date":975,"open":893,"high":976,"low":977,"close":846,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":846},"2026-05-20",39.92,39.099998,0.83,2.13,282700,{"date":982,"open":969,"high":836,"low":983,"close":984,"change":822,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-19",38.84,38.92,-1.87,292100,{"date":988,"open":989,"high":768,"low":990,"close":892,"change":45,"percent_change":991,"volume":992,"transactions":9,"vwap":892},"2026-05-18",39.5,39.25,2.59,494300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",38.97,39.029999,38.6,38.66,-1.05,-2.64,385900,{"date":1003,"open":1004,"high":922,"low":892,"close":1005,"change":244,"percent_change":152,"volume":1006,"transactions":9,"vwap":1005},"2026-05-14",39.96,39.71,139000,{"date":1008,"open":1009,"high":745,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",38.89,38.75,39.57,0.71,1.83,166100,{"date":1016,"open":785,"high":1017,"low":812,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",38.93,38.86,-0.85,-2.14,479500,{"date":1023,"open":1024,"high":928,"low":837,"close":1005,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1005},"2026-05-11",39.54,0.68,1.74,1113400,{"date":1029,"open":996,"high":977,"low":983,"close":996,"change":1030,"percent_change":314,"volume":1031,"transactions":9,"vwap":996},"2026-05-08",-0.11,209600,{"date":1033,"open":771,"high":771,"low":1034,"close":1035,"change":862,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",39.02,39.14,-2.59,743000,{"date":1039,"open":916,"high":853,"low":754,"close":923,"change":82,"percent_change":1040,"volume":1041,"transactions":9,"vwap":923},"2026-05-06",3.45,542300,{"date":1043,"open":1044,"high":880,"low":1045,"close":983,"change":756,"percent_change":1046,"volume":1047,"transactions":9,"vwap":983},"2026-05-05",38.51,38.45,2.21,258800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":491,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-04",38.3,38.4,37.85,38,-0.86,221500,{"date":1057,"open":784,"high":793,"low":805,"close":1058,"change":952,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",38.33,-0.13,385000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":797,"change":1066,"percent_change":117,"volume":1067,"transactions":9,"vwap":797},"2026-04-30",38.07,38.46,37.96,0.43,287100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",38.56,38.57,37.77,37.95,-0.26,-0.68,281500,{"date":1078,"open":1044,"high":1079,"low":1080,"close":1081,"change":693,"percent_change":492,"volume":1082,"transactions":9,"vwap":1081},"2026-04-28",38.52,38.15,38.21,363800,{"date":1084,"open":1085,"high":902,"low":1086,"close":784,"change":1087,"percent_change":764,"volume":1088,"transactions":9,"vwap":784},"2026-04-27",38.67,38.49,-0.44,361300,{"date":1090,"open":1091,"high":977,"low":1092,"close":1093,"change":1094,"percent_change":772,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",38.81,38.72,38.94,0.18,1302800,{"date":1097,"open":1098,"high":1099,"low":805,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-23",38.99,39.19,38.76,-0.82,-2.07,511800,{"date":1105,"open":1024,"high":1106,"low":836,"close":745,"change":526,"percent_change":1107,"volume":1108,"transactions":9,"vwap":745},"2026-04-22",39.61,0.53,619500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":839,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",40.14,40.2,39.28,39.37,-2.43,296200,{"date":1118,"open":692,"high":1119,"low":922,"close":692,"change":693,"percent_change":694,"volume":1120,"transactions":9,"vwap":692},"2026-04-20",40.41,428400,{"date":1122,"open":1123,"high":1124,"low":937,"close":701,"change":1012,"percent_change":1125,"volume":1126,"transactions":9,"vwap":701},"2026-04-17",40.87,40.94,1.78,688100,{"date":1128,"open":927,"high":927,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-16",39.84,39.93,-0.55,-1.36,602800,{"date":1135,"open":691,"high":910,"low":727,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",40.48,0.24,0.6,332100,{"date":1141,"open":916,"high":911,"low":752,"close":885,"change":382,"percent_change":912,"volume":1142,"transactions":9,"vwap":885},"2026-04-14",302600,{"date":1144,"open":1145,"high":1146,"low":886,"close":1147,"change":813,"percent_change":412,"volume":1148,"transactions":9,"vwap":1147},"2026-04-13",39.13,39.89,39.85,456100,{"date":1150,"open":1151,"high":1152,"low":1035,"close":969,"change":526,"percent_change":1153,"volume":1154,"transactions":9,"vwap":969},"2026-04-10",39.35,39.47,0.54,278600,{"date":1156,"open":812,"high":1157,"low":1079,"close":828,"change":958,"percent_change":1158,"volume":1159,"transactions":9,"vwap":828},"2026-04-09",39.26,1.3,256200,{"date":1161,"open":827,"high":785,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-08",38.32,38.58,1.32,3.54,278100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-07",36.86,37.29,36.51,37.26,0.22,0.59,243100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":202,"percent_change":38,"volume":1182,"transactions":9,"vwap":1181},"2026-04-06",36.96,37.060001,36.84,37.040001,329300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":234,"percent_change":738,"volume":864,"transactions":9,"vwap":1188},"2026-04-02",36.12,36.85,36.02,36.77,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":597,"percent_change":964,"volume":1195,"transactions":9,"vwap":1194},"2026-04-01",36.61,36.79,36.32,36.48,403400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-03-31",35.6,36.41,35.45,1.77,5.11,404500,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":107,"percent_change":449,"volume":1209,"transactions":9,"vwap":1208},"2026-03-30",35.16,34.46,34.64,715900,{"date":1211,"open":1212,"high":1213,"low":1207,"close":1214,"change":285,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-27",34.59,34.98,34.58,-1.06,285500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-26",35.15,35.43,34.93,34.95,-0.54,-1.52,770700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":383,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",35.5,35.65,35.26,35.49,2.54,124000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":694,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",34.66,35.080002,34.35,34.61,-2.01,404700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":756,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-23",34.91,35.61,34.84,35.32,2.44,573200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":999,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-20",35.07,35.12,34.3,34.48,-2.96,802400,{"date":1259,"open":1260,"high":1261,"low":1246,"close":1262,"change":202,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-19",34.97,35.75,35.53,0.77,493200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1230,"change":1101,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1230},"2026-03-18",35.97,36.049999,35.22,-2.27,205300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":45,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",36,36.3,35.62,36.080002,2.85,582600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1237,"change":1138,"percent_change":1026,"volume":1285,"transactions":9,"vwap":1237},"2026-03-16",35.049999,35.24,34.89,674400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1255,"change":569,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1255},"2026-03-13",34.99,35.27,34.44,-1.12,630900,{"date":1294,"open":1219,"high":1219,"low":1214,"close":1295,"change":1054,"percent_change":191,"volume":1296,"transactions":9,"vwap":1295},"2026-03-12",34.87,801800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1299,"change":665,"percent_change":244,"volume":1302,"transactions":9,"vwap":1299},"2026-03-11",35.73,36.029999,35.56,671700,{"date":1304,"open":1305,"high":1306,"low":1228,"close":1307,"change":1308,"percent_change":107,"volume":1309,"transactions":9,"vwap":1307},"2026-03-10",36.21,36.36,35.68,0.02,1358600,{"date":1311,"open":1312,"high":1313,"low":1255,"close":1314,"change":234,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",34.85,35.91,35.66,0.82,823100,{"date":1318,"open":1319,"high":1228,"low":1320,"close":1321,"change":472,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",34.92,34.75,35.37,-1.2,617700,{"date":1325,"open":1300,"high":1326,"low":1327,"close":1328,"change":702,"percent_change":764,"volume":1329,"transactions":9,"vwap":1328},"2026-03-05",36.31,35.42,35.8,734900,{"date":1331,"open":1332,"high":1193,"low":1333,"close":1305,"change":1025,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1305},"2026-03-04",36.0099983,35.82,1.91,958300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1262,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1262},"2026-03-03",35.2,35.78,34.68,-1.78,-4.77,852900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1101,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-02",37,37.54,36.9,37.31,-2.15,881600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-27",38.25,38.36,38.040001,38.13,-0.06,-0.16,1632800,{"date":1362,"open":811,"high":784,"low":818,"close":804,"change":728,"percent_change":1363,"volume":1364,"transactions":9,"vwap":804},"2026-02-26",-1.34,614500,{"date":1366,"open":1367,"high":902,"low":1368,"close":829,"change":1369,"percent_change":739,"volume":1370,"transactions":9,"vwap":829},"2026-02-25",38.39,38.35,0.76,323100,{"date":1372,"open":1373,"high":1374,"low":1347,"close":1073,"change":1375,"percent_change":569,"volume":1376,"transactions":9,"vwap":1073},"2026-02-24",37.56,38.02,-0.15,509700,{"date":1378,"open":1379,"high":1045,"low":1380,"close":1381,"change":234,"percent_change":1263,"volume":1382,"transactions":9,"vwap":1381},"2026-02-23",38.28,38.049999,38.099998,619600,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":598,"percent_change":946,"volume":1388,"transactions":9,"vwap":1387},"2026-02-20",37.27,37.82,37.81,453800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":354,"volume":1396,"transactions":9,"vwap":1394},"2026-02-19",37.36,37.68,37.28,37.65,-0.08,436900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":458,"percent_change":295,"volume":1403,"transactions":9,"vwap":1402},"2026-02-18",37.61,37.86,37.58,37.73,301300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":763,"volume":1411,"transactions":9,"vwap":1409},"2026-02-17",37.14,37.53,36.88,37.5,-0.17,645000,{"date":1413,"open":1414,"high":820,"low":1415,"close":1416,"change":1417,"percent_change":831,"volume":1418,"transactions":9,"vwap":1416},"2026-02-13",37.72,37.38,37.67,-0.24,490800,{"date":1420,"open":784,"high":1071,"low":1421,"close":1422,"change":847,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-12",37.8,37.91,-1.25,510600,{"date":1426,"open":1427,"high":791,"low":1428,"close":1367,"change":1429,"percent_change":38,"volume":1430,"transactions":9,"vwap":1367},"2026-02-11",38.37,38.080002,0.28,556400,{"date":1432,"open":1433,"high":1070,"low":1434,"close":798,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":798},"2026-02-10",38.53,38.09,-0.65,-1.68,664400,{"date":1439,"open":1045,"high":1440,"low":1367,"close":1100,"change":756,"percent_change":482,"volume":1441,"transactions":9,"vwap":1100},"2026-02-09",38.82,491600,{"date":1443,"open":1392,"high":1444,"low":1392,"close":1445,"change":799,"percent_change":814,"volume":1446,"transactions":9,"vwap":1445},"2026-02-06",37.98,37.92,282200,{"date":1448,"open":1449,"high":1445,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-05",37.71,37.33,37.37,-0.91,-2.38,661000,{"date":1456,"open":1070,"high":1070,"low":1428,"close":1379,"change":543,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1379},"2026-02-04",-0.18,604500,{"date":1460,"open":1381,"high":797,"low":1374,"close":1368,"change":1461,"percent_change":1013,"volume":1462,"transactions":9,"vwap":1368},"2026-02-03",0.69,335400,{"date":1464,"open":1465,"high":820,"low":1466,"close":1467,"change":597,"percent_change":964,"volume":1468,"transactions":9,"vwap":1467},"2026-02-02",37.43,37.4,37.66,657400,{"date":1470,"open":1471,"high":1368,"low":1466,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-30",38.14,37.59,-0.79,-2.06,1392000,{"date":1477,"open":1018,"high":1098,"low":1052,"close":797,"change":233,"percent_change":647,"volume":1478,"transactions":9,"vwap":797},"2026-01-29",530300,{"date":1480,"open":1481,"high":1433,"low":1063,"close":1354,"change":222,"percent_change":500,"volume":1482,"transactions":9,"vwap":1354},"2026-01-28",38.29,340300,{"date":1484,"open":798,"high":1070,"low":1428,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-27",38.44,0.7,1.85,1088600,{"date":1490,"open":1491,"high":1386,"low":1491,"close":820,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":820},"2026-01-26",37.32,0.85,2.3,543600,{"date":1496,"open":1169,"high":1348,"low":1497,"close":1498,"change":285,"percent_change":254,"volume":1499,"transactions":9,"vwap":1498},"2026-01-23",36.6,36.89,374500,{"date":1501,"open":1502,"high":1491,"low":1503,"close":1172,"change":508,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1172},"2026-01-22",36.82,36.81,3.07,465500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":245,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-21",35.79,36.25,35.74,36.15,0.86,454000,{"date":1515,"open":1516,"high":1517,"low":1228,"close":1518,"change":1395,"percent_change":22,"volume":1519,"transactions":9,"vwap":1518},"2026-01-20",35.58,36.07,35.84,729500,{"date":1521,"open":1267,"high":1267,"low":1522,"close":1523,"change":422,"percent_change":517,"volume":1524,"transactions":9,"vwap":1523},"2026-01-16",35.67,35.92,424100,{"date":1526,"open":1267,"high":1527,"low":1339,"close":1511,"change":201,"percent_change":755,"volume":1528,"transactions":9,"vwap":1511},"2026-01-15",36.22,352200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1300,"change":1358,"percent_change":1410,"volume":1534,"transactions":9,"vwap":1300},"2026-01-14",35.99,36.14,35.93,194900,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":693,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-13",36.33,35.94,36.09,-0.8,521100,{"date":1543,"open":1185,"high":1544,"low":1545,"close":1546,"change":1094,"percent_change":958,"volume":1547,"transactions":9,"vwap":1546},"2026-01-12",36.42,36.099998,36.38,407700,{"date":1549,"open":1531,"high":1550,"low":1339,"close":1550,"change":147,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-09",36.2,1.06,367200,{"date":1554,"open":1228,"high":1555,"low":1556,"close":1333,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1333},"2026-01-08",35.88,35.33,-0.78,-2.13,471900,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1497,"change":647,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1497},"2026-01-07",36.28,36.67,0.94,270100,{"date":1567,"open":1568,"high":1497,"low":1569,"close":1570,"change":443,"percent_change":122,"volume":1571,"transactions":9,"vwap":1570},"2026-01-06",36.17,36.11,36.26,827800,{"date":1573,"open":1332,"high":1568,"low":1574,"close":1568,"change":1395,"percent_change":22,"volume":1575,"transactions":9,"vwap":1568},"2026-01-05",35.81,874000,{"date":1577,"open":1274,"high":1578,"low":1274,"close":1509,"change":1551,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1509},"2026-01-02",36.27,3.01,455100,{"date":1582,"open":1206,"high":1283,"low":1583,"close":1584,"change":972,"percent_change":443,"volume":1585,"transactions":9,"vwap":1584},"2025-12-31",35.02,35.19,177000,{"date":1587,"open":1283,"high":1588,"low":1206,"close":1206,"change":1589,"percent_change":372,"volume":1590,"transactions":9,"vwap":1206},"2025-12-30",35.34,0.2,529800,{"date":1592,"open":1593,"high":1594,"low":1295,"close":1593,"change":1417,"percent_change":1075,"volume":1595,"transactions":9,"vwap":1593},"2025-12-29",34.96,35.040001,193100,{"date":1597,"open":1338,"high":1598,"low":1253,"close":1338,"change":665,"percent_change":244,"volume":1599,"transactions":9,"vwap":1338},"2025-12-26",35.23,113800,{"date":1601,"open":1602,"high":1338,"low":1602,"close":1219,"change":598,"percent_change":772,"volume":1603,"transactions":9,"vwap":1219},"2025-12-24",35.099998,55900,{"date":1605,"open":1319,"high":1282,"low":1606,"close":1288,"change":354,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1288},"2025-12-23",34.88,-0.6,169300,{"date":1610,"open":1611,"high":1338,"low":1213,"close":1338,"change":946,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1338},"2025-12-22",35,1.21,277200,{"date":1615,"open":1312,"high":1606,"low":1616,"close":1617,"change":638,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",34.73,34.78,1.08,246800,{"date":1621,"open":1622,"high":1214,"low":1623,"close":1624,"change":244,"percent_change":333,"volume":1625,"transactions":9,"vwap":1624},"2025-12-18",34.33,34.26,34.41,287200,{"date":1627,"open":1628,"high":1290,"low":1629,"close":1630,"change":1631,"percent_change":702,"volume":1632,"transactions":9,"vwap":1630},"2025-12-17",34.24,34.23,34.27,-0.14,502600,{"date":1634,"open":1635,"high":1636,"low":1629,"close":1624,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1624},"2025-12-16",34.5,34.52,-1.49,-4.15,567400,{"date":1641,"open":1328,"high":1187,"low":1299,"close":1642,"change":1486,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-15",35.9,1.99,227300,{"date":1646,"open":1647,"high":1327,"low":1648,"close":1338,"change":543,"percent_change":746,"volume":1649,"transactions":9,"vwap":1338},"2025-12-12",35.39,35.060001,311200,{"date":1651,"open":1583,"high":1652,"low":1213,"close":1289,"change":382,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1289},"2025-12-11",35.3,1.12,370100,{"date":1656,"open":1622,"high":1657,"low":1658,"close":1606,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1606},"2025-12-10",34.94,34.28,0.63,1.84,331200,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":159,"percent_change":1046,"volume":1667,"transactions":9,"vwap":1666},"2025-12-09",33.83,34.29,34.25,355300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":597,"percent_change":526,"volume":1674,"transactions":9,"vwap":1673},"2025-12-08",33.66,33.7,33.38,33.51,107600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":938,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-05",33.5,33.59,33.4,33.44,-0.27,86000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1395,"percent_change":1417,"volume":1689,"transactions":9,"vwap":1688},"2025-12-04",33.58,33.67,33.43,33.53,495900,{"date":1691,"open":1678,"high":1692,"low":1677,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-03",33.69,33.61,-0.04,-0.12,233600,{"date":1698,"open":1699,"high":1699,"low":1687,"close":1700,"change":1701,"percent_change":822,"volume":1702,"transactions":9,"vwap":1700},"2025-12-02",33.78,33.65,-0.25,320500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1410,"percent_change":747,"volume":1709,"transactions":9,"vwap":1708},"2025-12-01",34.13,34.22,33.88,33.9,413900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-28",33.89,34.09,33.8,34.07,0,116900,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1715,"change":647,"percent_change":102,"volume":1722,"transactions":9,"vwap":1715},"2025-11-26",33.73,34.15,229500,{"date":1724,"open":1725,"high":1720,"low":1726,"close":1720,"change":738,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1720},"2025-11-25",33.42,33.29,2.4,215900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":265,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-24",33.02,33.060001,32.74,32.94,-0.3,304400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":965,"percent_change":814,"volume":1743,"transactions":9,"vwap":1742},"2025-11-21",32.68,33.09,32.52,33.040001,279200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":403,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-20",33.39,33.49,32.51,32.56,-2.19,502400,{"date":1753,"open":1754,"high":1747,"low":1755,"close":1726,"change":946,"percent_change":373,"volume":1756,"transactions":9,"vwap":1726},"2025-11-19",33.35,33.16,229300,{"date":1758,"open":1759,"high":1742,"low":1760,"close":1761,"change":728,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-18",32.8,32.61,32.87,-1.56,614400,{"date":1765,"open":1766,"high":1664,"low":1767,"close":1746,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1746},"2025-11-17",33.71,33.24,-0.77,-2.25,222200,{"date":1772,"open":1714,"high":1706,"low":1714,"close":1773,"change":972,"percent_change":443,"volume":1774,"transactions":9,"vwap":1773},"2025-11-14",34.16,161600,{"date":1776,"open":1777,"high":1778,"low":1713,"close":1705,"change":693,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1705},"2025-11-13",34.53,34.6,-0.84,417200,{"date":1782,"open":1783,"high":1783,"low":1628,"close":1784,"change":1631,"percent_change":702,"volume":1785,"transactions":9,"vwap":1784},"2025-11-12",34.56,34.42,219800,{"date":1787,"open":1212,"high":1788,"low":1789,"close":1783,"change":201,"percent_change":152,"volume":1790,"transactions":9,"vwap":1783},"2025-11-11",34.7,34.55,340600,{"date":1792,"open":1793,"high":1290,"low":1705,"close":1290,"change":1138,"percent_change":1201,"volume":1794,"transactions":9,"vwap":1290},"2025-11-10",34.31,219100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1030,"percent_change":402,"volume":1800,"transactions":9,"vwap":1798},"2025-11-07",33.63,33.84,33.45,111300,{"date":1802,"open":1803,"high":1628,"low":1804,"close":1805,"change":1806,"percent_change":896,"volume":1807,"transactions":9,"vwap":1805},"2025-11-06",34.18,33.85,33.95,0.44,163400,{"date":1809,"open":1725,"high":1688,"low":1810,"close":1673,"change":1589,"percent_change":1138,"volume":1811,"transactions":9,"vwap":1673},"2025-11-05",33.36,84800,{"date":1813,"open":1810,"high":1677,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-04",33.21,33.31,-0.47,-1.39,979700,{"date":1820,"open":1821,"high":1804,"low":1700,"close":1699,"change":597,"percent_change":526,"volume":1822,"transactions":9,"vwap":1699},"2025-11-03",33.76,117300,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1766,"change":23,"percent_change":1637,"volume":1827,"transactions":9,"vwap":1766},"2025-10-31",33.91,33.56,189600,{"date":1829,"open":1665,"high":1207,"low":1773,"close":1706,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1706},"2025-10-30",-0.31,-0.9,192700,{"date":1834,"open":1778,"high":1835,"low":1836,"close":1777,"change":402,"percent_change":324,"volume":1837,"transactions":9,"vwap":1777},"2025-10-29",34.86,34.39,381700,{"date":1839,"open":1840,"high":1594,"low":1236,"close":1312,"change":1841,"percent_change":1842,"volume":889,"transactions":9,"vwap":1312},"2025-10-28",34.67,0.65,1.9,{"date":1844,"open":1706,"high":1665,"low":1845,"close":1846,"change":234,"percent_change":1512,"volume":1847,"transactions":9,"vwap":1846},"2025-10-27",34.049999,34.2,322300,{"date":1849,"open":1713,"high":1850,"low":1851,"close":1825,"change":1074,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1825},"2025-10-24",34.099998,33.81,-0.76,259800,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":647,"percent_change":102,"volume":1858,"transactions":9,"vwap":1857},"2025-10-23",34,34.17,183200,{"date":1860,"open":1671,"high":1805,"low":1861,"close":1664,"change":38,"percent_change":1046,"volume":1862,"transactions":9,"vwap":1664},"2025-10-22",33.62,593500,{"date":1864,"open":1679,"high":1679,"low":1865,"close":1865,"change":569,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-21",33.099998,-1.16,110200,{"date":1869,"open":1870,"high":1688,"low":1870,"close":1747,"change":372,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1747},"2025-10-20",33.18,1.73,289700,{"date":1874,"open":1875,"high":1734,"low":1876,"close":1877,"change":443,"percent_change":202,"volume":1878,"transactions":9,"vwap":1877},"2025-10-17",32.77,32.7,32.92,223800,{"date":1880,"open":1881,"high":1731,"low":1882,"close":1883,"change":543,"percent_change":354,"volume":1884,"transactions":9,"vwap":1883},"2025-10-16",32.99,32.78,32.83,417900,{"date":1886,"open":1887,"high":1888,"low":1876,"close":1889,"change":1025,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-15",32.71,33,32.9,2.11,120100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":222,"percent_change":656,"volume":1898,"transactions":9,"vwap":1897},"2025-10-14",31.89,32.26,31.8,32.22,114300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1659,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-13",32.17,32.5,32.13,32.41,1.98,418900,{"date":1908,"open":1909,"high":1910,"low":26,"close":1911,"change":747,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-10",32.36,32.42,31.78,-1.55,302100,{"date":1915,"open":1916,"high":1876,"low":1897,"close":1917,"change":1918,"percent_change":862,"volume":1919,"transactions":9,"vwap":1917},"2025-10-09",32.66,32.28,-0.34,162400,{"date":1921,"open":1741,"high":1739,"low":1922,"close":1923,"change":442,"percent_change":201,"volume":1924,"transactions":9,"vwap":1923},"2025-10-08",32.43,32.62,159800,{"date":1926,"open":1882,"high":1883,"low":1927,"close":1928,"change":597,"percent_change":1173,"volume":1929,"transactions":9,"vwap":1928},"2025-10-07",32.49,32.58,605100,{"date":1931,"open":1875,"high":1882,"low":1932,"close":1748,"change":702,"percent_change":1423,"volume":1933,"transactions":9,"vwap":1748},"2025-10-06",32.45,305500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1877,"change":586,"percent_change":647,"volume":1939,"transactions":9,"vwap":1877},"2025-10-03",32.85,32.96,32.75,249100,{"date":1941,"open":1881,"high":1740,"low":1760,"close":1942,"change":526,"percent_change":362,"volume":1943,"transactions":9,"vwap":1942},"2025-10-02",32.81,462000,{"date":1945,"open":1902,"high":1887,"low":1946,"close":1947,"change":127,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-01",32.46,32.6,1.24,455600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":443,"percent_change":1429,"volume":1956,"transactions":9,"vwap":1955},"2025-09-30",32.11,32.3,31.99,32.2,167000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1952,"change":1358,"percent_change":222,"volume":1962,"transactions":9,"vwap":1952},"2025-09-29",32.19,32.24,32,517600,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1901,"change":1138,"percent_change":1842,"volume":1967,"transactions":9,"vwap":1901},"2025-09-26",31.75,32.23,191900,{"date":1969,"open":1896,"high":1970,"low":1971,"close":1972,"change":728,"percent_change":881,"volume":1973,"transactions":9,"vwap":1972},"2025-09-25",31.84,31.27,31.57,596500,{"date":1975,"open":1976,"high":1959,"low":1976,"close":1977,"change":665,"percent_change":598,"volume":1978,"transactions":9,"vwap":1977},"2025-09-24",31.86,32.09,459700,{"date":1980,"open":1955,"high":1917,"low":1981,"close":1982,"change":442,"percent_change":201,"volume":1983,"transactions":9,"vwap":1982},"2025-09-23",31.87,32.040001,1124300,{"date":1985,"open":1970,"high":1986,"low":26,"close":1961,"change":1137,"percent_change":1369,"volume":1987,"transactions":9,"vwap":1961},"2025-09-22",32.029999,255300,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1830,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-19",31.96,31.7,31.76,-0.97,541800,{"date":1996,"open":1997,"high":1959,"low":1990,"close":1998,"change":1701,"percent_change":1768,"volume":1999,"transactions":9,"vwap":1998},"2025-09-18",32.18,32.07,184100,{"date":2001,"open":1922,"high":1938,"low":1955,"close":2002,"change":222,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-17",32.32,-0.58,479000,{"date":2006,"open":1733,"high":1733,"low":2007,"close":1748,"change":1735,"percent_change":1452,"volume":2008,"transactions":9,"vwap":1748},"2025-09-16",32.34,455800,{"date":2010,"open":2011,"high":2012,"low":1902,"close":1942,"change":1107,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1942},"2025-09-15",32.54,32.86,1.64,435600,{"date":2016,"open":2017,"high":2018,"low":1997,"close":1917,"change":402,"percent_change":839,"volume":2019,"transactions":9,"vwap":1917},"2025-09-12",32.29,32.37,455700,{"date":2021,"open":1953,"high":1923,"low":1953,"close":1947,"change":1263,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1947},"2025-09-11",2.42,516300,{"date":2025,"open":1961,"high":2026,"low":1992,"close":2027,"change":1131,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-10",32.12,31.83,-1.7,372800,{"date":2031,"open":1741,"high":1741,"low":1895,"close":2032,"change":747,"percent_change":1224,"volume":2033,"transactions":9,"vwap":2032},"2025-09-09",32.38,438400,{"date":2035,"open":1876,"high":2036,"low":2037,"close":2038,"change":159,"percent_change":1493,"volume":2039,"transactions":9,"vwap":2038},"2025-09-08",32.93,32.67,32.88,403100,{"date":2041,"open":1749,"high":1749,"low":2042,"close":2043,"change":971,"percent_change":972,"volume":2044,"transactions":9,"vwap":2043},"2025-09-05",32.02,32.14,628300,{"date":2046,"open":2047,"high":1955,"low":1981,"close":1903,"change":295,"percent_change":780,"volume":2048,"transactions":9,"vwap":1903},"2025-09-04",31.95,553600,{"date":2050,"open":1991,"high":1991,"low":2051,"close":2052,"change":458,"percent_change":159,"volume":2053,"transactions":9,"vwap":2052},"2025-09-03",31.39,31.52,262000,{"date":2055,"open":2056,"high":2051,"low":2057,"close":2058,"change":702,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-02",30.85,30.84,31.29,-1.29,642300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1991,"change":285,"percent_change":431,"volume":2066,"transactions":9,"vwap":1991},"2025-08-29",31.72,31.79,31.59,518700,{"date":2068,"open":2026,"high":2069,"low":2070,"close":1998,"change":1681,"percent_change":286,"volume":2071,"transactions":9,"vwap":1998},"2025-08-28",32.21,31.94,899600,{"date":2073,"open":1977,"high":2032,"low":2047,"close":2007,"change":728,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2007},"2025-08-27",-1.58,764500,{"date":2077,"open":1938,"high":1937,"low":1887,"close":2012,"change":202,"percent_change":978,"volume":2078,"transactions":9,"vwap":2012},"2025-08-26",357200,{"date":2080,"open":2038,"high":1755,"low":2081,"close":2082,"change":1030,"percent_change":1918,"volume":2083,"transactions":9,"vwap":2082},"2025-08-25",32.55,32.59,597600,{"date":2085,"open":1910,"high":2086,"low":1953,"close":1876,"change":1075,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1876},"2025-08-22",32.91,-2.04,1090800,{"date":2090,"open":1708,"high":1845,"low":2091,"close":1672,"change":344,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1672},"2025-08-21",33.13,-1.18,2401800,{"date":2095,"open":1856,"high":1856,"low":1797,"close":1699,"change":112,"percent_change":542,"volume":2096,"transactions":9,"vwap":1699},"2025-08-20",259500,{"date":2098,"open":1715,"high":1721,"low":1720,"close":2099,"change":637,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-19",33.79,0.45,590100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":964,"percent_change":372,"volume":2107,"transactions":9,"vwap":2105},"2025-08-18",33.55,33.64,33.46,171100,{"date":2109,"open":1826,"high":2110,"low":1687,"close":1799,"change":1094,"percent_change":1153,"volume":2111,"transactions":9,"vwap":1799},"2025-08-15",33.6,155700,{"date":2113,"open":2114,"high":2115,"low":1732,"close":2115,"change":1540,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-14",33.14,33.27,-2.35,246300,{"date":2119,"open":2120,"high":1713,"low":2121,"close":1715,"change":787,"percent_change":1137,"volume":2122,"transactions":9,"vwap":1715},"2025-08-13",33.86,33.82,650900,{"date":2124,"open":1678,"high":2125,"low":2126,"close":2125,"change":799,"percent_change":2013,"volume":2127,"transactions":9,"vwap":2125},"2025-08-12",33.99,33.54,117400,{"date":2129,"open":2130,"high":2130,"low":1815,"close":1680,"change":2131,"percent_change":1762,"volume":2132,"transactions":9,"vwap":1680},"2025-08-11",33.68,-0.53,207900,{"date":2134,"open":2135,"high":2136,"low":1799,"close":2137,"change":1806,"percent_change":896,"volume":2138,"transactions":9,"vwap":2137},"2025-08-08",33.52,34.0099983,33.97,291900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1688,"change":1461,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1688},"2025-08-07",33.72,33.74,33.26,2.1,393800,{"date":2147,"open":2148,"high":1889,"low":2007,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-06",32.35,32.84,1.05,3.3,473000,{"date":2154,"open":2047,"high":2155,"low":2156,"close":2064,"change":1375,"percent_change":1816,"volume":2157,"transactions":9,"vwap":2064},"2025-08-05",32.0099983,31.63,725100,{"date":2159,"open":2160,"high":1954,"low":2161,"close":2070,"change":1137,"percent_change":1369,"volume":2162,"transactions":9,"vwap":2070},"2025-08-04",31.85,31.82,305100,{"date":2164,"open":2027,"high":2027,"low":2165,"close":1991,"change":952,"percent_change":1359,"volume":2166,"transactions":9,"vwap":1991},"2025-08-01",31.45,330500,{"date":2168,"open":2070,"high":2155,"low":1991,"close":1965,"change":211,"percent_change":518,"volume":2169,"transactions":9,"vwap":1965},"2025-07-31",575000,{"date":2171,"open":1955,"high":1902,"low":2172,"close":2069,"change":1694,"percent_change":1695,"volume":2173,"transactions":9,"vwap":2069},"2025-07-30",32.049999,498300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":201,"percent_change":638,"volume":2180,"transactions":9,"vwap":2179},"2025-07-29",32.27,32.33,32.080002,32.25,301500,{"date":2182,"open":2183,"high":2183,"low":1986,"close":1903,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1903},"2025-07-28",32.53,-1.22,-3.66,528700,{"date":2188,"open":1767,"high":1725,"low":2189,"close":1754,"change":107,"percent_change":1094,"volume":2190,"transactions":9,"vwap":1754},"2025-07-25",33.12,151300,{"date":2192,"open":2193,"high":1746,"low":2194,"close":1726,"change":1359,"percent_change":847,"volume":2195,"transactions":9,"vwap":1726},"2025-07-24",33.28,33.17,202100,{"date":2197,"open":2198,"high":2199,"low":1936,"close":1799,"change":535,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1799},"2025-07-23",33.049999,33.47,1.58,437600,{"date":2203,"open":1883,"high":2204,"low":2205,"close":2036,"change":972,"percent_change":443,"volume":2206,"transactions":9,"vwap":2036},"2025-07-22",32.98,32.63,136900,{"date":2208,"open":2038,"high":1731,"low":1733,"close":1889,"change":442,"percent_change":201,"volume":2209,"transactions":9,"vwap":1889},"2025-07-21",247700,{"date":2211,"open":1881,"high":2212,"low":2213,"close":2012,"change":535,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2012},"2025-07-18",33.07,32.82,1.61,175800,{"date":2217,"open":1961,"high":2018,"low":1961,"close":2007,"change":638,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2007},"2025-07-17",1.16,220100,{"date":2221,"open":1965,"high":2222,"low":2223,"close":2224,"change":245,"percent_change":912,"volume":2225,"transactions":9,"vwap":2224},"2025-07-16",32.060001,31.6,31.97,241400,{"date":2227,"open":2177,"high":2007,"low":2228,"close":2229,"change":847,"percent_change":1637,"volume":2230,"transactions":9,"vwap":2229},"2025-07-15",31.58,31.66,149500,{"date":2232,"open":2155,"high":1966,"low":2233,"close":2043,"change":964,"percent_change":1174,"volume":2234,"transactions":9,"vwap":2043},"2025-07-14",31.92,259000,{"date":2236,"open":1986,"high":1986,"low":2160,"close":2047,"change":265,"percent_change":1830,"volume":2237,"transactions":9,"vwap":2047},"2025-07-11",103200,{"date":2239,"open":1903,"high":1903,"low":2161,"close":2172,"change":2240,"percent_change":2241,"volume":1736,"transactions":9,"vwap":2172},"2025-07-10",-0.67,-2.05,{"date":2243,"open":1923,"high":1875,"low":1748,"close":2244,"change":457,"percent_change":245,"volume":2245,"transactions":9,"vwap":2244},"2025-07-09",32.72,134900,{"date":2247,"open":2248,"high":1916,"low":2002,"close":1923,"change":638,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1923},"2025-07-08",32.44,1.15,183600,{"date":2252,"open":1960,"high":2032,"low":1961,"close":2179,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2179},"2025-07-07",-0.57,-1.74,348800,{"date":2257,"open":1923,"high":2213,"low":1923,"close":2213,"change":1659,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2213},"2025-07-03",1.96,651400,{"date":2261,"open":2178,"high":1897,"low":1970,"close":1959,"change":233,"percent_change":333,"volume":2262,"transactions":9,"vwap":1959},"2025-07-02",320000,{"date":2264,"open":1955,"high":2148,"low":2265,"close":2222,"change":746,"percent_change":315,"volume":2266,"transactions":9,"vwap":2222},"2025-07-01",31.81,475200,{"date":2268,"open":1998,"high":1895,"low":1961,"close":1895,"change":372,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1895},"2025-06-30",1.8,511200,{"date":2272,"open":2273,"high":1896,"low":2274,"close":2275,"change":442,"percent_change":233,"volume":2276,"transactions":9,"vwap":2275},"2025-06-27",31.68,31.51,31.69,261300,{"date":2278,"open":2279,"high":2275,"low":2280,"close":2281,"change":1618,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-26",31.4,31.33,31.65,3.53,641000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":971,"percent_change":972,"volume":2290,"transactions":9,"vwap":2289},"2025-06-25",30.4,30.59,30.31,30.57,225200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2150,"percent_change":2297,"volume":854,"transactions":9,"vwap":2296},"2025-06-24",30.2,30.64,30.18,30.56,3.56,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":354,"percent_change":694,"volume":2304,"transactions":9,"vwap":2303},"2025-06-23",29.23,29.52,29.030001,29.51,713800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":888,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-20",29.7,29.84,29.57,29.72,1.23,279900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":542,"percent_change":265,"volume":2319,"transactions":9,"vwap":2318},"2025-06-18",29.29,29.59,29.28,29.36,337300,{"date":2321,"open":2322,"high":2323,"low":2318,"close":2324,"change":971,"percent_change":972,"volume":2325,"transactions":9,"vwap":2324},"2025-06-17",29.53,29.78,29.39,703800,{"date":2327,"open":2301,"high":2328,"low":2329,"close":2330,"change":847,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-16",29.75,29.35,29.38,-1.61,863500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1768,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-13",29.94,30.07,29.77,29.86,-2.51,1701100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":971,"percent_change":972,"volume":2347,"transactions":9,"vwap":2346},"2025-06-12",30.62,30.75,30.51,30.63,278400,{"date":2349,"open":2350,"high":2057,"low":2351,"close":2343,"change":354,"percent_change":1075,"volume":2352,"transactions":9,"vwap":2343},"2025-06-11",30.74,30.49,384700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":978,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-10",30.94,31,30.67,30.83,2.77,340400,{"date":2362,"open":2337,"high":2363,"low":2328,"close":2364,"change":1153,"percent_change":1013,"volume":2365,"transactions":9,"vwap":2364},"2025-06-09",30.09,30,416400,{"date":2367,"open":2368,"high":2369,"low":2317,"close":2370,"change":693,"percent_change":1993,"volume":2371,"transactions":9,"vwap":2370},"2025-06-06",29.44,29.5,29.46,426400,{"date":2373,"open":2336,"high":2374,"low":2375,"close":2328,"change":1816,"percent_change":1762,"volume":2376,"transactions":9,"vwap":2328},"2025-06-05",30.1,29.74,442600,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":553,"percent_change":45,"volume":2382,"transactions":9,"vwap":2381},"2025-06-04",30.08,30.37,30.22,345600,{"date":2384,"open":2310,"high":2385,"low":2386,"close":2387,"change":2253,"percent_change":985,"volume":2388,"transactions":9,"vwap":2387},"2025-06-03",29.93,29.61,29.92,744400,{"date":2390,"open":2379,"high":2391,"low":2379,"close":2351,"change":201,"percent_change":127,"volume":2392,"transactions":9,"vwap":2351},"2025-06-02",30.54,568300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2380,"change":2398,"percent_change":930,"volume":2399,"transactions":9,"vwap":2380},"2025-05-30",30.26,30.47,30.02,-0.35,542000,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2131,"percent_change":2028,"volume":2405,"transactions":9,"vwap":2404},"2025-05-29",31.030001,30.53,30.72,483500,{"date":2407,"open":2408,"high":2058,"low":2409,"close":2410,"change":1066,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-28",31.19,31.07,31.25,1.4,661800,{"date":2414,"open":2415,"high":2416,"low":2344,"close":2417,"change":481,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-27",30.89,30.93,30.82,3.25,693600,{"date":2421,"open":2301,"high":2422,"low":2423,"close":2424,"change":1631,"percent_change":1816,"volume":2425,"transactions":9,"vwap":2424},"2025-05-23",29.9,29.45,29.85,418100,{"date":2427,"open":2428,"high":2363,"low":2429,"close":2430,"change":265,"percent_change":491,"volume":2431,"transactions":9,"vwap":2430},"2025-05-22",30.040001,29.81,29.99,883400,{"date":2433,"open":2434,"high":2403,"low":2363,"close":2363,"change":1075,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2363},"2025-05-21",30.35,-2.21,766400,{"date":2438,"open":2351,"high":2439,"low":2440,"close":2439,"change":1137,"percent_change":738,"volume":2441,"transactions":9,"vwap":2439},"2025-05-20",30.77,30.36,454600,{"date":2443,"open":2444,"high":2289,"low":2445,"close":2403,"change":526,"percent_change":1461,"volume":2446,"transactions":9,"vwap":2403},"2025-05-19",30.15,29.97,378900,{"date":2448,"open":2288,"high":2351,"low":2449,"close":2450,"change":1410,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-16",30.16,30.32,-0.56,510000,{"date":2454,"open":2455,"high":2343,"low":2286,"close":2351,"change":222,"percent_change":315,"volume":2456,"transactions":9,"vwap":2351},"2025-05-15",30.55,242400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1695,"percent_change":569,"volume":2463,"transactions":9,"vwap":2462},"2025-05-14",30.8,30.87,30.61,30.68,258500,{"date":2465,"open":2403,"high":2466,"low":2467,"close":2459,"change":553,"percent_change":912,"volume":2468,"transactions":9,"vwap":2459},"2025-05-13",30.95,30.41,501200,{"date":2470,"open":2471,"high":2471,"low":2449,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-05-12",30.69,30.5,-0.38,-1.23,542100,{"date":2477,"open":2478,"high":2355,"low":2478,"close":2479,"change":1564,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-09",30.7,30.88,3.14,428900,{"date":2483,"open":2397,"high":2444,"low":2484,"close":2335,"change":1429,"percent_change":1564,"volume":2485,"transactions":9,"vwap":2335},"2025-05-08",29.88,431100,{"date":2487,"open":2322,"high":2338,"low":2322,"close":2488,"change":1094,"percent_change":295,"volume":2489,"transactions":9,"vwap":2488},"2025-05-07",29.66,497600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2398,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-06",29.17,29.49,29.040001,29.48,-1.17,678300,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":1074,"percent_change":1054,"volume":2503,"transactions":9,"vwap":2502},"2025-05-05",29.95,29.64,29.83,500800,{"date":2505,"open":2506,"high":2507,"low":2424,"close":2363,"change":362,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2363},"2025-05-02",30.049999,30.13,2.17,491000,{"date":2511,"open":2375,"high":2323,"low":2329,"close":2423,"change":542,"percent_change":265,"volume":2512,"transactions":9,"vwap":2423},"2025-05-01",990900,{"date":2514,"open":2324,"high":2515,"low":2516,"close":2495,"change":1101,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2495},"2025-04-30",29.65,29.14,-2.71,598700,{"date":2520,"open":2381,"high":2521,"low":2363,"close":2521,"change":1716,"percent_change":1716,"volume":2522,"transactions":9,"vwap":2521},"2025-04-29",30.3,177200,{"date":2524,"open":2506,"high":2288,"low":2525,"close":2521,"change":587,"percent_change":392,"volume":2526,"transactions":9,"vwap":2521},"2025-04-28",29.82,433500,{"date":2528,"open":2529,"high":2295,"low":2337,"close":2428,"change":1375,"percent_change":747,"volume":2530,"transactions":9,"vwap":2428},"2025-04-25",30.01,398700,{"date":2532,"open":2422,"high":2533,"low":2328,"close":2534,"change":1369,"percent_change":2535,"volume":2048,"transactions":9,"vwap":2534},"2025-04-24",30.23,30.19,2.58,{"date":2537,"open":2322,"high":2538,"low":2324,"close":2539,"change":1094,"percent_change":411,"volume":2540,"transactions":9,"vwap":2539},"2025-04-23",29.76,29.43,474500,{"date":180,"open":2542,"high":2543,"low":176,"close":2544,"change":553,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},28.95,29.32,29.25,1.04,488000]