[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWC":3,"homepage-market-summary":30,"stock-historical-EWC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWC","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 Canada ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9383,0.550994,"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},58.72,58.51,58.835,58.33,58.28,0.44,0.75,1217015.282998,62.71,49.31,2113240.955654448,70.2,4718,{"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},41.09,2113320,771361838.913612,41.87,"2025-04-22",[182,185,194,205,215,226,236,244,254,264,273,283,293,304,311,321,332,341,351,361,371,382,393,403,413,423,433,442,452,460,470,480,489,500,508,517,525,534,545,553,564,571,581,589,597,607,617,624,635,644,653,662,672,680,687,697,704,713,722,733,740,747,755,762,768,776,783,790,796,803,811,818,825,830,835,841,847,852,858,865,869,875,880,887,894,901,905,912,916,922,929,936,941,946,951,956,964,971,976,982,988,994,1001,1006,1012,1017,1021,1029,1035,1043,1047,1053,1057,1062,1065,1071,1074,1079,1083,1087,1092,1098,1106,1113,1118,1125,1132,1139,1146,1154,1161,1167,1175,1182,1189,1196,1204,1211,1219,1226,1234,1241,1249,1255,1263,1270,1278,1285,1291,1297,1302,1306,1312,1318,1323,1329,1335,1340,1347,1354,1361,1368,1374,1379,1385,1392,1400,1406,1412,1418,1426,1431,1436,1441,1446,1452,1459,1464,1471,1478,1483,1487,1491,1496,1502,1507,1514,1519,1526,1532,1538,1541,1549,1553,1560,1567,1572,1579,1586,1593,1600,1604,1608,1615,1622,1627,1634,1641,1647,1655,1662,1669,1675,1682,1689,1698,1706,1713,1720,1727,1734,1740,1746,1754,1760,1767,1771,1778,1784,1791,1796,1800,1805,1811,1816,1823,1828,1833,1839,1846,1851,1855,1860,1866,1869,1875,1881,1889,1896,1902,1907,1911,1915,1918,1923,1927,1932,1937,1942,1945,1948,1953,1957,1960,1964,1969,1974,1980,1987,1994,2000,2007,2013,2020,2027,2034,2039,2044,2050,2056,2063,2069,2076,2083,2087,2094,2099,2105,2111,2116,2123,2127,2134,2140,2147,2154,2159,2167,2173,2180,2187,2193,2199,2205,2210,2215,2220,2227,2232,2237,2243,2251,2256,2264,2270,2275,2280,2286,2293,2299,2305,2311,2318,2323,2328,2333,2340,2344,2350,2354,2360,2367,2372,2377,2381,2385,2391,2396,2402,2409,2414,2420,2427,2433,2439,2444,2450,2456,2463,2469,2475,2481,2488,2495,2500,2506,2513,2520,2526,2533,2537,2543,2550,2557,2563],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10979,58.6604,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",58.36,57.745,-0.1,-0.17,2044179.585088,12008,58.0966,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",59.12,59.17,58.3305,58.38,-0.55,-0.93,1989518.610295,13027,58.56,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",59.09,58.635,58.93,-0.14,-0.24,1345288.383322,9014,58.8486,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",59.2,59.36,58.88,59.07,-0.52,-0.87,1529470.840656,10442,59.1088,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":122,"volume":233,"transactions":234,"vwap":235},"2026-09-25",59.46,59.675,59.24,59.59,0.15,1447171.470148,9570,59.4954,{"date":237,"open":238,"high":231,"low":197,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",59.44,-0.21,-0.35,1558575.817954,11990,59.4024,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",60.39,59.64,59.65,-1.11,-1.83,1876764.151516,11846,59.9007,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",60.5,60.93,60.76,0.33,0.55,3365933.435594,19660,60.7603,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":152,"volume":270,"transactions":271,"vwap":272},"2026-09-21",60.53,60.07,60.43,0.21,4173162.40464,7996,60.2906,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",60.36,59.92,60.22,-0.19,-0.31,820327.403274,7318,60.0813,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":260,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",60.47,60.6,60.155,60.41,0.92,917415.950556,7159,60.3637,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",60.45,60.55,59.405,59.86,-0.43,-0.71,2118065.18954,13298,60.2101,{"date":305,"open":288,"high":268,"low":306,"close":307,"change":239,"percent_change":240,"volume":308,"transactions":309,"vwap":310},"2026-09-15",59.96,60.29,1242190.118922,7768,60.2299,{"date":312,"open":313,"high":314,"low":315,"close":256,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",60.21,60.75,60.095,-0.08,-0.13,2017739.420462,9972,60.477,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",60.73,60.8,60.26,60.58,0.29,0.48,1174123.364049,8027,60.5236,{"date":333,"open":285,"high":334,"low":335,"close":307,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",60.675,60.19,-0.7,-1.15,1072168.670162,7710,60.4004,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",61.56,60.935,60.99,-0.5,-0.81,2708492.67829,12998,61.0462,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":200,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",62,62.12,61.475,61.49,-0.89,1345369.812793,11158,61.6558,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":299,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",62.18,62.32,61.9,62.04,-0.69,4725307.168796,11024,62.0999,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",61.84,62.5,61.81,62.47,1.2,1.96,1787182.551722,10566,62.3192,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",60.81,61.28,60.725,61.27,0.67,1.11,1067802.513109,10759,61.0903,{"date":394,"open":395,"high":396,"low":397,"close":286,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",60.97,61.15,60.4,-0.83,-1.35,1662640.02667,12549,60.6774,{"date":404,"open":375,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",61.82,61.2,61.43,-0.3,-0.49,1512558.760899,10359,61.3818,{"date":414,"open":415,"high":416,"low":356,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",62.4,62.51,61.73,-0.53,-0.85,1150213.150731,10447,61.7902,{"date":424,"open":425,"high":364,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",62.27,61.88,62.26,0.03,0.05,1399522.115627,9870,62.125,{"date":434,"open":415,"high":25,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",62.21,62.23,-0.41,-0.65,1072348.456129,9564,62.4024,{"date":443,"open":444,"high":25,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",62.02,61.9902,62.64,0.52,0.84,974508.27358,10591,62.5094,{"date":453,"open":454,"high":455,"low":426,"close":354,"change":211,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",62.01,62.29,-0.38,1356622.600684,12339,62.0458,{"date":461,"open":455,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",62.59,62.13,62.36,0.59,0.96,1026363.014075,10768,62.3539,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":189,"volume":477,"transactions":478,"vwap":479},"2026-08-20",61.74,62.09,61.605,61.77,-0.06,846178.680604,7563,61.7764,{"date":481,"open":482,"high":483,"low":417,"close":484,"change":122,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",62.15,62.42,61.83,0.41,2537185.379207,12435,61.9847,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",62.05,62.1412,61.45,61.58,-0.6,-0.96,2808432.945915,13205,61.6386,{"date":501,"open":502,"high":503,"low":463,"close":363,"change":504,"percent_change":316,"volume":505,"transactions":506,"vwap":507},"2026-08-17",62.17,62.55,-0.05,5876896.034736,9791,62.4597,{"date":509,"open":510,"high":511,"low":512,"close":436,"change":513,"percent_change":269,"volume":514,"transactions":515,"vwap":516},"2026-08-14",62.28,62.468,62.06,0.13,522806.125887,6005,62.2107,{"date":518,"open":365,"high":519,"low":520,"close":519,"change":259,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",62.1,61.65,0.53,1207884.526163,8041,61.8828,{"date":526,"open":484,"high":527,"low":528,"close":475,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",61.835,61.6,0.26,0.42,754118.419473,7283,61.7291,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",61.61,61.845,61.48,61.51,0.01,0.02,2294829.126992,10108,61.6581,{"date":546,"open":406,"high":536,"low":547,"close":548,"change":549,"percent_change":259,"volume":550,"transactions":551,"vwap":552},"2026-08-10",61.095,61.5,0.2,1013755.355217,7851,61.4417,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",61.16,61.32,61.03,61.3,0.6,0.99,744570.133491,7624,61.2246,{"date":565,"open":566,"high":567,"low":568,"close":566,"change":316,"percent_change":317,"volume":569,"transactions":570,"vwap":402},"2026-08-06",60.7,60.945,60.415,1532940.932115,12228,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":132,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",60.96,61.1999,60.745,60.78,1.3,1777314.640468,14948,60.8963,{"date":582,"open":583,"high":267,"low":584,"close":585,"change":152,"percent_change":465,"volume":586,"transactions":587,"vwap":588},"2026-08-04",59.88,59.55,60,3577658.083092,19200,59.8626,{"date":590,"open":591,"high":592,"low":593,"close":248,"change":529,"percent_change":22,"volume":594,"transactions":595,"vwap":596},"2026-08-03",59.49,59.71,59.28,3049423.516367,18704,59.5549,{"date":598,"open":599,"high":600,"low":196,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",59.63,59.75,59.39,-0.4,-0.67,1343747.54661,11288,59.4757,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":448,"volume":614,"transactions":615,"vwap":616},"2026-07-30",59.67,59.82,59.255,59.79,0.5,1205052.719563,7450,59.6828,{"date":618,"open":298,"high":267,"low":196,"close":619,"change":200,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",59.29,-0.92,1610901.154424,13165,59.459,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",59.43,59.94,59.185,59.84,0.45,0.76,715160.000099,7499,59.7275,{"date":636,"open":637,"high":638,"low":639,"close":601,"change":142,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",59.33,59.47,59.01,0.54,844398.207523,8228,59.2525,{"date":645,"open":646,"high":647,"low":648,"close":220,"change":122,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",58.9,59.275,58.81,0.43,1265229.165789,8558,59.0409,{"date":654,"open":219,"high":639,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",58.595,58.82,-0.46,-0.78,1116135.230701,8486,58.7876,{"date":663,"open":664,"high":665,"low":666,"close":593,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",59.25,59.69,59.165,0.23,0.39,4279132.772354,10422,59.5391,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":649,"percent_change":38,"volume":677,"transactions":678,"vwap":679},"2026-07-21",58.62,59.05,58.52,1002088.196829,6836,58.8814,{"date":681,"open":218,"high":584,"low":682,"close":674,"change":398,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",58.61,-1.4,2012283.595525,11936,58.9415,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":107,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",59.22,59.57,58.968,59.45,0.1,2154429.743781,12598,59.2887,{"date":698,"open":699,"high":700,"low":197,"close":601,"change":189,"percent_change":190,"volume":701,"transactions":702,"vwap":703},"2026-07-16",59.37,59.605,1539127.022994,10299,59.4289,{"date":705,"open":706,"high":707,"low":708,"close":591,"change":709,"percent_change":447,"volume":710,"transactions":711,"vwap":712},"2026-07-15",59.26,59.61,59.13,0.31,693477.81849,8283,59.3892,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":630,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",59,59.48,59.18,0.77,1079710.157503,8444,59.2202,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",58.74,58.995,58.5295,58.73,0.08,0.14,960530.459419,9360,58.6793,{"date":734,"open":735,"high":648,"low":21,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",58.47,58.65,0.27,0.46,631600,{"date":741,"open":742,"high":743,"low":744,"close":199,"change":485,"percent_change":745,"volume":746,"transactions":9,"vwap":199},"2026-07-09",58.07,58.5,58.049999,0.71,746800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":603,"volume":754,"transactions":9,"vwap":752},"2026-07-08",58.11,58.18,57.39,57.97,-0.39,1063700,{"date":756,"open":757,"high":758,"low":759,"close":187,"change":760,"percent_change":447,"volume":761,"transactions":9,"vwap":187},"2026-07-07",58.24,58.55,58.029999,0.3,1018800,{"date":763,"open":744,"high":764,"low":765,"close":766,"change":327,"percent_change":613,"volume":767,"transactions":9,"vwap":766},"2026-07-06",58.22,57.69,58.060001,1707200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":693,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",57.86,58.09,57.37,57.77,0.17,2035800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":428,"percent_change":429,"volume":782,"transactions":9,"vwap":781},"2026-07-01",57.44,58.19,57.42,57.67,2516300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":232,"percent_change":529,"volume":789,"transactions":9,"vwap":788},"2026-06-30",57.49,57.71,57.29,57.64,2355100,{"date":791,"open":792,"high":793,"low":751,"close":785,"change":279,"percent_change":794,"volume":795,"transactions":9,"vwap":785},"2026-06-29",57.81,57.89,-0.54,1363400,{"date":797,"open":798,"high":744,"low":799,"close":800,"change":801,"percent_change":709,"volume":802,"transactions":9,"vwap":800},"2026-06-26",57.59,57.52,57.8,0.18,863300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":259,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-25",57.68,58.02,57.48,57.62,0.58,2090600,{"date":812,"open":813,"high":814,"low":815,"close":787,"change":456,"percent_change":816,"volume":817,"transactions":9,"vwap":787},"2026-06-24",57.23,57.47,57.0099983,-0.66,1535600,{"date":819,"open":820,"high":821,"low":822,"close":781,"change":823,"percent_change":456,"volume":824,"transactions":9,"vwap":781},"2026-06-23",57.27,57.87,57.029999,-0.22,1468200,{"date":826,"open":827,"high":828,"low":827,"close":793,"change":541,"percent_change":428,"volume":829,"transactions":9,"vwap":793},"2026-06-22",57.5,58.0099983,869100,{"date":831,"open":832,"high":832,"low":773,"close":821,"change":833,"percent_change":200,"volume":834,"transactions":9,"vwap":821},"2026-06-18",58.39,-0.32,1537700,{"date":836,"open":837,"high":838,"low":771,"close":779,"change":620,"percent_change":839,"volume":840,"transactions":9,"vwap":779},"2026-06-17",59.080002,59.31,-1.56,2477700,{"date":842,"open":843,"high":844,"low":219,"close":845,"change":801,"percent_change":709,"volume":846,"transactions":9,"vwap":845},"2026-06-16",59.060001,59.21,59.11,1220600,{"date":848,"open":849,"high":217,"low":850,"close":209,"change":774,"percent_change":327,"volume":851,"transactions":9,"vwap":209},"2026-06-15",59.099998,58.78,1533500,{"date":853,"open":854,"high":207,"low":855,"close":856,"change":737,"percent_change":738,"volume":857,"transactions":9,"vwap":856},"2026-06-12",58.6,58.45,58.76,2184300,{"date":859,"open":860,"high":854,"low":861,"close":862,"change":132,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-11",57.91,57.7,58.49,1.35,3632500,{"date":866,"open":867,"high":779,"low":781,"close":786,"change":833,"percent_change":200,"volume":868,"transactions":9,"vwap":786},"2026-06-10",57.75,2238800,{"date":870,"open":862,"high":871,"low":872,"close":759,"change":873,"percent_change":504,"volume":874,"transactions":9,"vwap":759},"2026-06-09",58.59,57.26,-0.03,2151300,{"date":876,"open":877,"high":736,"low":878,"close":766,"change":428,"percent_change":429,"volume":879,"transactions":9,"vwap":766},"2026-06-08",58.41,57.94,1022500,{"date":881,"open":882,"high":849,"low":883,"close":759,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":759},"2026-06-05",59.029999,57.9,-1.39,-2.34,1624100,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":132,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-04",58.75,59.52,59.42,1.33,1273300,{"date":895,"open":218,"high":896,"low":682,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",59.38,58.64,-0.82,-1.38,2443200,{"date":902,"open":856,"high":716,"low":856,"close":228,"change":23,"percent_change":903,"volume":904,"transactions":9,"vwap":228},"2026-06-02",1.28,1309700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":189,"percent_change":190,"volume":911,"transactions":9,"vwap":910},"2026-06-01",58.63,58.89,58.31,58.71,2156300,{"date":913,"open":674,"high":646,"low":914,"close":648,"change":667,"percent_change":668,"volume":915,"transactions":9,"vwap":648},"2026-05-29",58.37,2357700,{"date":917,"open":918,"high":919,"low":883,"close":920,"change":142,"percent_change":260,"volume":921,"transactions":9,"vwap":920},"2026-05-28",58.16,58.66,58.58,3423300,{"date":923,"open":832,"high":204,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",58.2,58.26,-0.44,-0.75,1534100,{"date":930,"open":931,"high":932,"low":862,"close":933,"change":934,"percent_change":142,"volume":935,"transactions":9,"vwap":933},"2026-05-26",58.87,58.97,58.7,0.19,1593200,{"date":937,"open":727,"high":648,"low":877,"close":18,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":18},"2026-05-22",-0.07,-0.12,1147400,{"date":942,"open":821,"high":850,"low":943,"close":920,"change":760,"percent_change":944,"volume":945,"transactions":9,"vwap":920},"2026-05-21",57.84,0.51,1853200,{"date":947,"open":785,"high":877,"low":785,"close":21,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":21},"2026-05-20",0.79,1.37,1898200,{"date":952,"open":953,"high":954,"low":772,"close":785,"change":938,"percent_change":939,"volume":955,"transactions":9,"vwap":785},"2026-05-19",57.46,57.95,1697600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":269,"volume":963,"transactions":9,"vwap":961},"2026-05-18",57.43,57.78,57.32,57.56,0.12,4457400,{"date":965,"open":785,"high":966,"low":967,"close":778,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":778},"2026-05-15",57.54,57.09,-0.73,-1.25,1232000,{"date":972,"open":821,"high":973,"low":805,"close":974,"change":649,"percent_change":159,"volume":975,"transactions":9,"vwap":974},"2026-05-14",58.23,58.17,1811300,{"date":977,"open":771,"high":764,"low":978,"close":979,"change":418,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-13",57.57,57.74,-0.91,3443000,{"date":983,"open":954,"high":909,"low":984,"close":985,"change":513,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-12",57.61,58.27,0.22,885600,{"date":989,"open":779,"high":758,"low":990,"close":991,"change":429,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-11",58.099998,58.14,0.09,991100,{"date":995,"open":996,"high":997,"low":998,"close":771,"change":737,"percent_change":999,"volume":1000,"transactions":9,"vwap":771},"2026-05-08",57.99,58.15,57.79,0.47,1241600,{"date":1002,"open":855,"high":735,"low":1003,"close":1004,"change":753,"percent_change":603,"volume":1005,"transactions":9,"vwap":1004},"2026-05-07",57.72,57.82,1163200,{"date":1007,"open":1008,"high":832,"low":771,"close":1009,"change":944,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-06",58.35,58.21,0.88,2457500,{"date":1013,"open":766,"high":997,"low":1014,"close":861,"change":278,"percent_change":1015,"volume":1016,"transactions":9,"vwap":861},"2026-05-05",57.66,-0.33,1855800,{"date":1018,"open":918,"high":855,"low":770,"close":793,"change":1019,"percent_change":222,"volume":1020,"transactions":9,"vwap":793},"2026-05-04",-0.51,1705200,{"date":1022,"open":1023,"high":1024,"low":199,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-01",58.77,58.8,58.4,-0.2,-0.34,2303900,{"date":1030,"open":1031,"high":897,"low":1031,"close":854,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":854},"2026-04-30",57.25,1.62,2.84,11703200,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-29",57.33,56.82,56.98,-0.48,-0.84,1722000,{"date":1044,"open":805,"high":860,"low":772,"close":953,"change":221,"percent_change":1045,"volume":1046,"transactions":9,"vwap":953},"2026-04-28",-0.9,2458800,{"date":1048,"open":806,"high":1009,"low":793,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-27",57.98,0.04,0.07,1157200,{"date":1054,"open":770,"high":1055,"low":798,"close":878,"change":693,"percent_change":774,"volume":1056,"transactions":9,"vwap":878},"2026-04-24",58.040001,1626100,{"date":1058,"open":800,"high":766,"low":787,"close":943,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":943},"2026-04-23",-0.15,-0.26,1769700,{"date":1063,"open":1009,"high":1008,"low":883,"close":996,"change":774,"percent_change":327,"volume":1064,"transactions":9,"vwap":996},"2026-04-22",1234000,{"date":1066,"open":1067,"high":908,"low":800,"close":1004,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1004},"2026-04-21",58.79,-0.95,-1.62,1148000,{"date":1072,"open":877,"high":1024,"low":914,"close":1023,"change":122,"percent_change":649,"volume":1073,"transactions":9,"vwap":1023},"2026-04-20",1079200,{"date":1075,"open":1076,"high":17,"low":779,"close":676,"change":521,"percent_change":1077,"volume":1078,"transactions":9,"vwap":676},"2026-04-17",58.44,0.91,1653200,{"date":1080,"open":1009,"high":832,"low":793,"close":996,"change":504,"percent_change":1081,"volume":1082,"transactions":9,"vwap":996},"2026-04-16",-0.09,1397000,{"date":1084,"open":867,"high":997,"low":1085,"close":1055,"change":1086,"percent_change":465,"volume":1052,"transactions":9,"vwap":1055},"2026-04-15",57.63,0.34,{"date":1088,"open":961,"high":1089,"low":1090,"close":861,"change":22,"percent_change":718,"volume":1091,"transactions":9,"vwap":861},"2026-04-14",57.73,57.34,1442700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":872,"change":613,"percent_change":1010,"volume":1097,"transactions":9,"vwap":872},"2026-04-13",56.64,57.31,56.54,945300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":142,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-10",56.77,57,56.65,56.76,0.57,1642200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1026,"percent_change":240,"volume":1112,"transactions":9,"vwap":1111},"2026-04-09",56.59,56.88,56.36,56.44,1160300,{"date":1114,"open":1039,"high":1039,"low":1115,"close":1094,"change":289,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1094},"2026-04-08",56.29,1.65,1965300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":667,"percent_change":485,"volume":1124,"transactions":9,"vwap":1123},"2026-04-07",55.3,55.74,55.11,55.72,1747500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":774,"percent_change":709,"volume":1131,"transactions":9,"vwap":1130},"2026-04-06",55.34,55.62,55.26,55.49,736500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":729,"percent_change":122,"volume":1138,"transactions":9,"vwap":1137},"2026-04-02",54.39,55.41,54.32,55.32,1714800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":668,"percent_change":745,"volume":1145,"transactions":9,"vwap":1144},"2026-04-01",55.14,55.42,54.95,55.18,3658900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":949,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-31",53.95,54.85,53.87,54.79,2.56,4498100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":239,"percent_change":753,"volume":1160,"transactions":9,"vwap":1159},"2026-03-30",53.99,54.24,53.17,53.42,2771600,{"date":1162,"open":108,"high":1163,"low":1164,"close":1165,"change":316,"percent_change":1059,"volume":1166,"transactions":9,"vwap":1165},"2026-03-27",53.96,53.38,53.63,2354200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":620,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-26",54.060001,54.8,53.67,53.71,-1.68,2290600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":260,"percent_change":89,"volume":1181,"transactions":9,"vwap":1180},"2026-03-25",54.71,54.87,54.18,54.63,2622200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":210,"percent_change":1060,"volume":1188,"transactions":9,"vwap":1187},"2026-03-24",53.68,54.46,53.51,54.080002,2634300,{"date":1190,"open":1191,"high":1192,"low":1186,"close":1193,"change":102,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-23",53.7,54.58,54.22,1.9,4462500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":357,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",54.049999,54.09,52.97,53.21,-1.65,2996700,{"date":1205,"open":1206,"high":1207,"low":1191,"close":1208,"change":300,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-19",53.91,54.35,54.099998,-1.3,4820300,{"date":1212,"open":1213,"high":1214,"low":1151,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-18",55.44,55.5,54.81,-1.09,-1.95,1990900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":429,"percent_change":992,"volume":1225,"transactions":9,"vwap":1224},"2026-03-17",56.099998,56.48,55.82,55.9,2919900,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-16",55.4,55.98,55.85,0.82,1.49,4001500,{"date":1235,"open":1224,"high":1236,"low":1237,"close":1238,"change":898,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",56.02,54.92,55.029999,-1.47,4377300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1230,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1230},"2026-03-12",56.24,56.41,55.8,-0.63,-1.12,4447500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1222,"change":823,"percent_change":753,"volume":1254,"transactions":9,"vwap":1222},"2026-03-11",56.4,56.79,56.2,2238600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":992,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-10",56.63,57.19,56.53,56.7,0.16,3775500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":529,"percent_change":738,"volume":1269,"transactions":9,"vwap":1268},"2026-03-09",55.91,56.72,55.22,56.61,5194100,{"date":1271,"open":1272,"high":1257,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-06",56.23,55.76,56.35,-0.56,-0.98,3689700,{"date":1279,"open":1101,"high":1280,"low":1281,"close":1282,"change":1275,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",57.4,56.3,56.91,-0.97,6363900,{"date":1286,"open":1287,"high":798,"low":1288,"close":814,"change":127,"percent_change":1289,"volume":1290,"transactions":9,"vwap":814},"2026-03-04",57.22,56.96,0.7,4309600,{"date":1292,"open":815,"high":1031,"low":1293,"close":1294,"change":1216,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-03",55.67,57.07,-1.87,5326600,{"date":1298,"open":1299,"high":974,"low":1300,"close":918,"change":801,"percent_change":709,"volume":1301,"transactions":9,"vwap":918},"2026-03-02",57.55,57.38,2892500,{"date":1303,"open":954,"high":850,"low":800,"close":1049,"change":190,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1049},"2026-02-27",-0.29,3078100,{"date":1307,"open":953,"high":997,"low":1308,"close":997,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":997},"2026-02-26",57.3,0.56,0.97,2406200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":798,"change":22,"percent_change":718,"volume":1317,"transactions":9,"vwap":798},"2026-02-25",57.45,57.76,57.21,1607300,{"date":1319,"open":1266,"high":813,"low":1320,"close":1321,"change":549,"percent_change":152,"volume":1322,"transactions":9,"vwap":1321},"2026-02-24",56.57,57.15,1894100,{"date":1324,"open":1321,"high":799,"low":1325,"close":1326,"change":239,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-23",56.6,56.95,-0.37,2425600,{"date":1330,"open":1103,"high":1331,"low":1102,"close":1332,"change":485,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-20",57.18,57.16,0.72,2264400,{"date":1336,"open":1115,"high":1103,"low":1337,"close":1338,"change":327,"percent_change":944,"volume":1339,"transactions":9,"vwap":1338},"2026-02-19",56.13,56.75,1631000,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":559,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-18",55.95,56.69,56.46,1.07,2193200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":279,"percent_change":200,"volume":1353,"transactions":9,"vwap":1352},"2026-02-17",55.66,55.99,55.09,55.86,2349300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1077,"percent_change":1116,"volume":1360,"transactions":9,"vwap":1359},"2026-02-13",55.45,56.22,55.12,56.17,2931100,{"date":1362,"open":1363,"high":1103,"low":1364,"close":1129,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1129},"2026-02-12",56.67,55.17,-1.32,-2.33,2426300,{"date":1369,"open":1090,"high":1280,"low":1370,"close":1371,"change":210,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-11",56.07,56.58,-0.25,3187300,{"date":1375,"open":1222,"high":1376,"low":1251,"close":1266,"change":630,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1266},"2026-02-10",56.87,0.8,3400700,{"date":1380,"open":1381,"high":1281,"low":1381,"close":37,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":37},"2026-02-09",55.37,1.26,2.29,3242600,{"date":1386,"open":1387,"high":1141,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-06",54.65,55.0099983,0.87,1.61,2316400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":222,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-05",54.48,54.94,54.040001,54.14,-1.58,2210100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1388,"change":774,"percent_change":709,"volume":1405,"transactions":9,"vwap":1388},"2026-02-04",55.040001,55.099998,54.47,4925600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1408,"change":327,"percent_change":521,"volume":1411,"transactions":9,"vwap":1408},"2026-02-03",54.84,55.080002,54.29,2197400,{"date":1413,"open":1414,"high":1415,"low":1163,"close":1416,"change":327,"percent_change":521,"volume":1417,"transactions":9,"vwap":1416},"2026-02-02",54.029999,54.74,54.55,5706200,{"date":1419,"open":1420,"high":1421,"low":1163,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-30",55.64,56.42,54.26,-2.27,-4.02,8028200,{"date":1427,"open":1326,"high":1428,"low":1429,"close":1259,"change":801,"percent_change":142,"volume":1430,"transactions":9,"vwap":1259},"2026-01-29",57.049999,55.7,4186600,{"date":1432,"open":1433,"high":1094,"low":1434,"close":1274,"change":774,"percent_change":760,"volume":1435,"transactions":9,"vwap":1274},"2026-01-28",56.45,55.88,3771200,{"date":1437,"open":1438,"high":1253,"low":1245,"close":1439,"change":52,"percent_change":1010,"volume":1440,"transactions":9,"vwap":1439},"2026-01-27",55.93,56.18,3804500,{"date":1442,"open":1443,"high":37,"low":1128,"close":1444,"change":316,"percent_change":210,"volume":1445,"transactions":9,"vwap":1444},"2026-01-26",56.19,55.69,2813900,{"date":1447,"open":1135,"high":1223,"low":1448,"close":1449,"change":1104,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-23",55.23,55.77,1.03,2167600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":801,"percent_change":259,"volume":1458,"transactions":9,"vwap":1457},"2026-01-22",55.24,55.51,54.96,55.2,2261500,{"date":1460,"open":1457,"high":1381,"low":1461,"close":1462,"change":737,"percent_change":52,"volume":1463,"transactions":9,"vwap":1462},"2026-01-21",54.72,55.02,3257900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":456,"percent_change":367,"volume":1470,"transactions":9,"vwap":1469},"2026-01-20",55.16,55.36,54.68,54.75,3145000,{"date":1472,"open":1473,"high":1474,"low":1237,"close":1475,"change":1081,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-16",55.27,55.29,55.13,-0.16,1347900,{"date":1479,"open":1402,"high":1480,"low":1481,"close":1267,"change":1050,"percent_change":1051,"volume":1482,"transactions":9,"vwap":1267},"2026-01-15",55.38,54.99,1409300,{"date":1484,"open":1457,"high":1457,"low":1215,"close":1144,"change":107,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1144},"2026-01-14",0.11,1577100,{"date":1488,"open":1474,"high":1474,"low":1489,"close":1358,"change":428,"percent_change":429,"volume":1490,"transactions":9,"vwap":1358},"2026-01-13",54.98,1233600,{"date":1492,"open":1493,"high":1466,"low":1494,"close":1351,"change":738,"percent_change":448,"volume":1495,"transactions":9,"vwap":1351},"2026-01-12",54.88,54.73,1594800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1180,"change":774,"percent_change":709,"volume":1501,"transactions":9,"vwap":1180},"2026-01-09",54.44,54.83,54.43,1650000,{"date":1503,"open":1206,"high":1404,"low":1504,"close":1185,"change":630,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1185},"2026-01-08",53.82,0.83,2653800,{"date":1508,"open":1404,"high":1404,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-07",53.93,54.0099983,-0.64,-1.17,2830700,{"date":1515,"open":1516,"high":1151,"low":1517,"close":1387,"change":107,"percent_change":1485,"volume":1518,"transactions":9,"vwap":1387},"2026-01-06",54.64,54.34,3358700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":127,"percent_change":159,"volume":1525,"transactions":9,"vwap":1524},"2026-01-05",54.27,54.77,54.21,54.59,2625500,{"date":1527,"open":1199,"high":1528,"low":1529,"close":1530,"change":529,"percent_change":328,"volume":1531,"transactions":9,"vwap":1530},"2026-01-02",54.2,53.8,54.19,4376500,{"date":1533,"open":1422,"high":1534,"low":1535,"close":1509,"change":1327,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1509},"2025-12-31",54.3,53.9,-0.68,2216500,{"date":1539,"open":1394,"high":1192,"low":1521,"close":1534,"change":873,"percent_change":476,"volume":1540,"transactions":9,"vwap":1534},"2025-12-30",1074900,{"date":1542,"open":1543,"high":1544,"low":1157,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-29",54.41,54.66,54.33,-0.47,-0.86,3773500,{"date":1550,"open":1516,"high":1170,"low":1524,"close":1170,"change":549,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1170},"2025-12-26",0.37,972300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":107,"percent_change":1485,"volume":1559,"transactions":9,"vwap":1558},"2025-12-24",54.62,54.7,54.4,54.6,706900,{"date":1561,"open":1562,"high":1563,"low":1410,"close":1564,"change":1551,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-23",54.42,54.56,54.54,0.68,1525700,{"date":1568,"open":1169,"high":1517,"low":1569,"close":1570,"change":52,"percent_change":1077,"volume":1571,"transactions":9,"vwap":1570},"2025-12-22",53.83,54.17,1661100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1184,"change":738,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1184},"2025-12-19",53.43,53.92,53.37,0.86,2599100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":485,"percent_change":132,"volume":1585,"transactions":9,"vwap":1584},"2025-12-18",53.11,53.59,53.049999,53.22,1596200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":190,"percent_change":833,"volume":1592,"transactions":9,"vwap":1591},"2025-12-17",53.12,53.18,52.67,52.81,2053900,{"date":1594,"open":1201,"high":1595,"low":1596,"close":1597,"change":898,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-16",53.44,52.9,52.98,-1.52,1112400,{"date":1601,"open":1179,"high":1528,"low":1602,"close":1529,"change":1081,"percent_change":190,"volume":1603,"transactions":9,"vwap":1529},"2025-12-15",53.65,1284200,{"date":1605,"open":1523,"high":1136,"low":1574,"close":1606,"change":278,"percent_change":240,"volume":1607,"transactions":9,"vwap":1606},"2025-12-12",53.89,2728900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1187,"change":1613,"percent_change":388,"volume":1614,"transactions":9,"vwap":1187},"2025-12-11",53.79,54.16,53.72,0.36,4691200,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1612,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1612},"2025-12-10",52.92,53.85,0.65,1.22,1552000,{"date":1623,"open":1624,"high":1164,"low":1624,"close":1625,"change":962,"percent_change":667,"volume":1626,"transactions":9,"vwap":1625},"2025-12-09",52.86,53.07,1208000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1027,"percent_change":1511,"volume":1633,"transactions":9,"vwap":1632},"2025-12-08",53.33,53.36,52.93,52.95,962600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":986,"percent_change":485,"volume":1640,"transactions":9,"vwap":1639},"2025-12-05",53.25,53.48,53.15,53.29,2119900,{"date":1642,"open":1643,"high":1638,"low":1644,"close":1625,"change":559,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1625},"2025-12-04",52.58,52.56,1.14,3088200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":259,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-03",52.34,52.55,52.21,52.47,0.63,1114500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":316,"volume":1661,"transactions":9,"vwap":1659},"2025-12-02",52.3,51.89,52.14,-0.04,2417000,{"date":1663,"open":1664,"high":1590,"low":1665,"close":1666,"change":221,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-01",52.52,52.15,52.18,-0.99,1407500,{"date":1670,"open":1671,"high":1672,"low":1649,"close":1673,"change":630,"percent_change":1577,"volume":1674,"transactions":9,"vwap":1673},"2025-11-28",52.45,52.76,52.7,910400,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":82,"volume":1681,"transactions":9,"vwap":1679},"2025-11-26",51.69,52.32,52.25,0.69,1654700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":944,"percent_change":45,"volume":1688,"transactions":9,"vwap":1687},"2025-11-25",51.099998,51.61,50.95,51.56,2359600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-24",50.47,51.11,50.3,51.049999,0.62,1.23,1904200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":447,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-21",50.049999,50.54,49.74,50.43,1.04,2057100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":300,"percent_change":683,"volume":1712,"transactions":9,"vwap":1711},"2025-11-20",51,51.25,49.89,49.91,2789200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":992,"percent_change":801,"volume":1719,"transactions":9,"vwap":1718},"2025-11-19",50.49,50.82,50.28,50.62,884200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":934,"percent_change":147,"volume":1726,"transactions":9,"vwap":1725},"2025-11-18",50.080002,50.72,50.060001,50.53,1606700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":200,"percent_change":72,"volume":1733,"transactions":9,"vwap":1732},"2025-11-17",50.74,50.93,50.12,50.34,1283800,{"date":1735,"open":1736,"high":1730,"low":1737,"close":1738,"change":122,"percent_change":52,"volume":1739,"transactions":9,"vwap":1738},"2025-11-14",50.099998,50.0099983,50.89,1210200,{"date":1741,"open":1742,"high":1742,"low":1715,"close":1743,"change":249,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-13",51.71,50.64,-2.14,1986700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":745,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-12",51.13,51.81,51.12,51.75,1.39,1621000,{"date":1755,"open":1756,"high":1684,"low":1757,"close":1758,"change":232,"percent_change":327,"volume":1759,"transactions":9,"vwap":1758},"2025-11-11",50.86,50.75,51.040001,1657200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1738,"change":948,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1738},"2025-11-10",50.59,50.91,50.52,1.58,1826000,{"date":1768,"open":1769,"high":1731,"low":26,"close":1736,"change":152,"percent_change":1289,"volume":1770,"transactions":9,"vwap":1736},"2025-11-07",49.67,2529000,{"date":1772,"open":1731,"high":1773,"low":1774,"close":1775,"change":1019,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-06",50.26,49.65,49.75,-1.01,1660500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1773,"change":640,"percent_change":1783,"volume":1759,"transactions":9,"vwap":1773},"2025-11-05",49.83,50.36,49.81,1.09,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1068,"percent_change":1295,"volume":1790,"transactions":9,"vwap":1789},"2025-11-04",49.97,50.16,49.66,49.72,2941000,{"date":1792,"open":1743,"high":1793,"low":1787,"close":1794,"change":938,"percent_change":210,"volume":1795,"transactions":9,"vwap":1794},"2025-11-03",50.7,50.67,969200,{"date":1797,"open":1718,"high":1798,"low":1715,"close":1729,"change":1051,"percent_change":729,"volume":1799,"transactions":9,"vwap":1729},"2025-10-31",50.84,1697500,{"date":1801,"open":1764,"high":1802,"low":1803,"close":1794,"change":316,"percent_change":1476,"volume":1804,"transactions":9,"vwap":1794},"2025-10-30",50.9,50.45,1133200,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1757,"change":816,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1757},"2025-10-29",51.49,50.58,-1.28,1883000,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1695,"percent_change":1620,"volume":1815,"transactions":9,"vwap":1814},"2025-10-28",50.85,51.41,3631400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":504,"percent_change":189,"volume":1822,"transactions":9,"vwap":1821},"2025-10-27",50.88,50.99,50.48,50.79,1638900,{"date":1824,"open":1808,"high":1825,"low":1826,"close":1798,"change":529,"percent_change":944,"volume":1827,"transactions":9,"vwap":1798},"2025-10-24",50.87,50.57,2068700,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1808,"change":147,"percent_change":631,"volume":1832,"transactions":9,"vwap":1808},"2025-10-23",50.37,50.69,816200,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":269,"percent_change":530,"volume":1838,"transactions":9,"vwap":1837},"2025-10-22",49.85,50.31,50.2,1526300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":968,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-21",50.29,49.87,49.99,-1.44,1080400,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1723,"change":22,"percent_change":1010,"volume":1850,"transactions":9,"vwap":1723},"2025-10-20",50.55,50.77,2120500,{"date":1852,"open":1853,"high":1764,"low":1737,"close":1717,"change":1027,"percent_change":603,"volume":1854,"transactions":9,"vwap":1717},"2025-10-17",50.33,1436000,{"date":1856,"open":1748,"high":1857,"low":1858,"close":1718,"change":1027,"percent_change":603,"volume":1859,"transactions":9,"vwap":1718},"2025-10-16",51.23,50.46,1046400,{"date":1861,"open":1862,"high":1709,"low":1743,"close":1863,"change":649,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-15",50.8,50.96,0.85,1135300,{"date":1867,"open":1782,"high":1757,"low":1702,"close":1725,"change":476,"percent_change":939,"volume":1868,"transactions":9,"vwap":1725},"2025-10-14",2093500,{"date":1870,"open":1841,"high":1871,"low":1872,"close":1762,"change":38,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1762},"2025-10-13",50.63,50.23,1.46,1043500,{"date":1876,"open":1762,"high":1877,"low":1878,"close":1878,"change":603,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-10",50.83,49.86,-1.33,1845800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1725,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1725},"2025-10-09",51.24,51.28,50.41,-0.61,-1.19,1166700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":549,"percent_change":668,"volume":1895,"transactions":9,"vwap":1894},"2025-10-08",51.16,51.21,50.94,51.14,822200,{"date":1897,"open":1898,"high":1899,"low":1825,"close":1893,"change":1900,"percent_change":336,"volume":1901,"transactions":9,"vwap":1893},"2025-10-07",51.27,51.4,-0.36,1035700,{"date":1903,"open":1904,"high":1807,"low":1894,"close":1905,"change":107,"percent_change":962,"volume":1906,"transactions":9,"vwap":1905},"2025-10-06",51.48,51.3,943500,{"date":1908,"open":1831,"high":1909,"low":1831,"close":1883,"change":1619,"percent_change":903,"volume":1910,"transactions":9,"vwap":1883},"2025-10-03",51.26,2837100,{"date":1912,"open":1793,"high":1723,"low":1913,"close":1762,"change":541,"percent_change":1050,"volume":1914,"transactions":9,"vwap":1762},"2025-10-02",50.13,1106600,{"date":1916,"open":1715,"high":1862,"low":1715,"close":1826,"change":541,"percent_change":1050,"volume":1917,"transactions":9,"vwap":1826},"2025-10-01",2118800,{"date":1919,"open":1920,"high":1871,"low":1921,"close":1848,"change":992,"percent_change":801,"volume":1922,"transactions":9,"vwap":1848},"2025-09-30",50.39,50.18,1202300,{"date":1924,"open":1925,"high":1715,"low":1925,"close":1858,"change":22,"percent_change":1010,"volume":1926,"transactions":9,"vwap":1858},"2025-09-29",50.27,1888600,{"date":1928,"open":1722,"high":1773,"low":1929,"close":1930,"change":873,"percent_change":476,"volume":1931,"transactions":9,"vwap":1930},"2025-09-26",49.98,50.02,1113400,{"date":1933,"open":1929,"high":1934,"low":1935,"close":1700,"change":278,"percent_change":456,"volume":1936,"transactions":9,"vwap":1700},"2025-09-25",50.11,49.76,1663600,{"date":1938,"open":1725,"high":1729,"low":1872,"close":1939,"change":1304,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-24",50.24,-0.57,1323300,{"date":1943,"open":1684,"high":1684,"low":1764,"close":1725,"change":240,"percent_change":367,"volume":1944,"transactions":9,"vwap":1725},"2025-09-23",3459100,{"date":1946,"open":1793,"high":1686,"low":1718,"close":1818,"change":232,"percent_change":760,"volume":1947,"transactions":9,"vwap":1818},"2025-09-22",1980700,{"date":1949,"open":1872,"high":1877,"low":1913,"close":1950,"change":260,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-19",50.73,1.1,2622600,{"date":1954,"open":1955,"high":1939,"low":1878,"close":1921,"change":549,"percent_change":127,"volume":1956,"transactions":9,"vwap":1921},"2025-09-18",50.09,1946800,{"date":1958,"open":1786,"high":1781,"low":1789,"close":1929,"change":189,"percent_change":1026,"volume":1959,"transactions":9,"vwap":1929},"2025-09-17",1265000,{"date":1961,"open":1921,"high":1693,"low":1962,"close":1722,"change":504,"percent_change":189,"volume":1963,"transactions":9,"vwap":1722},"2025-09-16",49.88,1384000,{"date":1965,"open":1782,"high":1966,"low":1967,"close":1913,"change":521,"percent_change":1345,"volume":1968,"transactions":9,"vwap":1913},"2025-09-15",50.14,49.6,1550600,{"date":1970,"open":1971,"high":1835,"low":1972,"close":1967,"change":833,"percent_change":1511,"volume":1973,"transactions":9,"vwap":1967},"2025-09-12",49.78,49.55,1426000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":613,"percent_change":102,"volume":1979,"transactions":9,"vwap":1977},"2025-09-11",49.44,49.92,49.39,1453500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":232,"percent_change":760,"volume":1986,"transactions":9,"vwap":1985},"2025-09-10",49.33,49.57,49.29,49.42,1379300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":873,"percent_change":476,"volume":1993,"transactions":9,"vwap":1992},"2025-09-09",49.4,49.49,49.23,49.27,1609900,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":513,"percent_change":529,"volume":1999,"transactions":9,"vwap":1998},"2025-09-08",49.51,49.029999,49.3,1265100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":429,"percent_change":693,"volume":2006,"transactions":9,"vwap":2005},"2025-09-05",49.34,49.5,48.94,49.17,1365600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":122,"percent_change":944,"volume":2012,"transactions":9,"vwap":2010},"2025-09-04",48.91,49.12,48.74,1522800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":809,"volume":2019,"transactions":9,"vwap":2017},"2025-09-03",48.62,48.93,48.87,0.28,3173000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1026,"percent_change":437,"volume":2026,"transactions":9,"vwap":2025},"2025-09-02",48.45,48.65,48.14,48.59,2831700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":259,"percent_change":1565,"volume":2033,"transactions":9,"vwap":2032},"2025-08-29",48.4,48.84,48.39,48.79,2339300,{"date":2035,"open":2025,"high":2025,"low":2036,"close":2037,"change":992,"percent_change":934,"volume":2038,"transactions":9,"vwap":2037},"2025-08-28",48.26,48.46,3048700,{"date":2040,"open":2041,"high":2029,"low":2041,"close":2042,"change":152,"percent_change":38,"volume":2043,"transactions":9,"vwap":2042},"2025-08-27",47.97,48.37,1098000,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":999,"percent_change":560,"volume":2049,"transactions":9,"vwap":2048},"2025-08-26",47.55,48.040001,48.02,2748500,{"date":2051,"open":2052,"high":2053,"low":2046,"close":2046,"change":1040,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2046},"2025-08-25",47.89,47.99,-1,1191200,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":23,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-22",47.25,48.099998,48.029999,1.59,2986900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":774,"percent_change":1613,"volume":2068,"transactions":9,"vwap":2066},"2025-08-21",46.98,47.28,46.91,1226400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1485,"percent_change":667,"volume":2075,"transactions":9,"vwap":2074},"2025-08-20",47.02,47.18,46.96,47.11,1673100,{"date":2077,"open":2078,"high":2079,"low":2065,"close":2080,"change":240,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-19",47.24,47.37,47,-0.74,3613400,{"date":2084,"open":2066,"high":2085,"low":2072,"close":2085,"change":728,"percent_change":774,"volume":2086,"transactions":9,"vwap":2085},"2025-08-18",47.35,1513300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":476,"percent_change":317,"volume":2093,"transactions":9,"vwap":2092},"2025-08-15",47.38,47.44,47.19,47.27,1907900,{"date":2095,"open":2096,"high":2096,"low":2091,"close":2097,"change":279,"percent_change":438,"volume":2098,"transactions":9,"vwap":2097},"2025-08-14",47.48,47.33,1160900,{"date":2100,"open":2101,"high":2102,"low":2046,"close":2103,"change":513,"percent_change":737,"volume":2104,"transactions":9,"vwap":2103},"2025-08-13",47.68,47.79,47.64,2814200,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":667,"percent_change":52,"volume":2110,"transactions":9,"vwap":2109},"2025-08-12",47.34,47.62,47.51,3027100,{"date":2112,"open":2097,"high":2113,"low":2114,"close":2066,"change":476,"percent_change":317,"volume":2115,"transactions":9,"vwap":2066},"2025-08-11",47.43,47.22,1101600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2107,"change":2121,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2107},"2025-08-08",47.41,47.56,47.31,0,922500,{"date":2124,"open":2125,"high":2125,"low":2091,"close":2107,"change":753,"percent_change":898,"volume":2126,"transactions":9,"vwap":2107},"2025-08-07",47.87,1547700,{"date":2128,"open":2129,"high":2130,"low":2089,"close":2131,"change":1377,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-06",47.47,47.78,47.73,1.7,3450100,{"date":2135,"open":2136,"high":2073,"low":2137,"close":2138,"change":152,"percent_change":23,"volume":2139,"transactions":9,"vwap":2138},"2025-08-05",46.63,46.61,46.93,2974700,{"date":2141,"open":2142,"high":2137,"low":2143,"close":2144,"change":1333,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-04",46.18,46.15,46.58,1.57,4713300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":833,"percent_change":367,"volume":2153,"transactions":9,"vwap":2152},"2025-08-01",45.98,46.029999,45.66,45.86,5102100,{"date":2155,"open":2156,"high":2144,"low":2157,"close":2142,"change":1026,"percent_change":299,"volume":2158,"transactions":9,"vwap":2142},"2025-07-31",46.28,46.07,4079100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":437,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-30",46.72,46.8,46.22,46.38,-0.88,3043500,{"date":2168,"open":2169,"high":2067,"low":2170,"close":2171,"change":1051,"percent_change":232,"volume":2172,"transactions":9,"vwap":2171},"2025-07-29",46.77,46.66,46.79,1889600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2161,"change":1304,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2161},"2025-07-28",46.88,46.95,46.68,-0.62,1630700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1050,"percent_change":992,"volume":2186,"transactions":9,"vwap":2185},"2025-07-25",46.76,47.029999,46.75,47.0099983,1827400,{"date":2188,"open":2185,"high":2189,"low":2138,"close":2190,"change":1026,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-24",47.2,46.97,-0.42,1455800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2195,"change":728,"percent_change":774,"volume":2198,"transactions":9,"vwap":2195},"2025-07-23",47.17,47.23,47.049999,1648900,{"date":2200,"open":2201,"high":2202,"low":2177,"close":2202,"change":147,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-22",46.73,47.09,0.81,1525400,{"date":2206,"open":2184,"high":2176,"low":2207,"close":2208,"change":962,"percent_change":529,"volume":2209,"transactions":9,"vwap":2208},"2025-07-21",46.69,46.71,1170700,{"date":2211,"open":2175,"high":2190,"low":2212,"close":2213,"change":939,"percent_change":1060,"volume":2214,"transactions":9,"vwap":2213},"2025-07-18",46.53,46.59,1827100,{"date":2216,"open":2217,"high":2201,"low":2217,"close":2208,"change":2218,"percent_change":447,"volume":2219,"transactions":9,"vwap":2208},"2025-07-17",46.13,0.24,2319300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":649,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-16",46.12,46.47,45.89,0.93,3258800,{"date":2228,"open":2137,"high":2136,"low":2229,"close":2230,"change":602,"percent_change":1547,"volume":2231,"transactions":9,"vwap":2230},"2025-07-15",46.0099983,46.040001,2258000,{"date":2233,"open":2217,"high":2234,"low":2157,"close":2235,"change":709,"percent_change":388,"volume":2236,"transactions":9,"vwap":2235},"2025-07-14",46.48,46.44,1218600,{"date":2238,"open":2239,"high":2156,"low":2240,"close":2217,"change":2241,"percent_change":495,"volume":2242,"transactions":9,"vwap":2217},"2025-07-11",46.16,46.02,-0.28,2597700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2018,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-10",46.2,46.43,45.99,46.41,0.61,1727800,{"date":2252,"open":2253,"high":2254,"low":2149,"close":2217,"change":513,"percent_change":2018,"volume":2255,"transactions":9,"vwap":2217},"2025-07-09",46.09,46.19,1060200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":753,"volume":2263,"transactions":9,"vwap":2261},"2025-07-08",46.24,46.36,45.91,46,-0.18,2097200,{"date":2265,"open":2223,"high":2266,"low":2267,"close":2142,"change":409,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2142},"2025-07-07",46.57,46.099998,-1.05,3482300,{"date":2271,"open":2235,"high":2207,"low":2272,"close":2273,"change":1086,"percent_change":38,"volume":2274,"transactions":9,"vwap":2273},"2025-07-03",46.35,46.67,1757600,{"date":2276,"open":2239,"high":2272,"low":2277,"close":2278,"change":729,"percent_change":760,"volume":2279,"transactions":9,"vwap":2278},"2025-07-02",45.92,46.33,2990100,{"date":2281,"open":2282,"high":2283,"low":2247,"close":2254,"change":112,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2254},"2025-07-01",46.17,46.29,-0.02,3431900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2245,"change":1695,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2245},"2025-06-30",45.77,46.21,45.67,1.36,2929900,{"date":2294,"open":2295,"high":2149,"low":2296,"close":2297,"change":1027,"percent_change":2081,"volume":2298,"transactions":9,"vwap":2297},"2025-06-27",45.87,45.33,45.58,7997600,{"date":2300,"open":2301,"high":2277,"low":2302,"close":2277,"change":559,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2277},"2025-06-26",45.65,45.51,1.32,1702300,{"date":2306,"open":2307,"high":2302,"low":2308,"close":2309,"change":408,"percent_change":816,"volume":2310,"transactions":9,"vwap":2309},"2025-06-25",45.49,45.22,45.32,1882900,{"date":2312,"open":2313,"high":2314,"low":2296,"close":2315,"change":327,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-24",45.47,45.72,45.62,0.64,3195900,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2296,"change":667,"percent_change":944,"volume":2322,"transactions":9,"vwap":2296},"2025-06-23",44.95,45.42,1983900,{"date":2324,"open":2307,"high":2307,"low":2325,"close":2326,"change":823,"percent_change":409,"volume":2327,"transactions":9,"vwap":2326},"2025-06-20",45.060001,45.099998,1968000,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2309,"change":317,"percent_change":1304,"volume":2332,"transactions":9,"vwap":2309},"2025-06-18",45.63,45.29,1473500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":279,"percent_change":1536,"volume":2339,"transactions":9,"vwap":2338},"2025-06-17",45.74,45.8,45.36,45.45,1638600,{"date":2341,"open":2260,"high":2253,"low":2335,"close":2342,"change":939,"percent_change":1060,"volume":2343,"transactions":9,"vwap":2342},"2025-06-16",45.76,2145800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2346,"change":939,"percent_change":1060,"volume":2349,"transactions":9,"vwap":2346},"2025-06-13",45.88,46.11,45.71,3503700,{"date":2351,"open":2352,"high":2240,"low":2314,"close":2261,"change":1086,"percent_change":159,"volume":2353,"transactions":9,"vwap":2261},"2025-06-12",45.81,2112400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2151,"change":667,"percent_change":944,"volume":2359,"transactions":9,"vwap":2151},"2025-06-11",45.57,45.82,45.5,2007900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":513,"percent_change":327,"volume":2366,"transactions":9,"vwap":2365},"2025-06-10",45.38,45.52,45.28,45.43,1030700,{"date":2368,"open":2338,"high":2358,"low":2369,"close":2370,"change":1081,"percent_change":1026,"volume":2371,"transactions":9,"vwap":2370},"2025-06-09",45.18,45.3,1651900,{"date":2373,"open":2374,"high":2315,"low":2296,"close":2375,"change":1051,"percent_change":232,"volume":2376,"transactions":9,"vwap":2375},"2025-06-06",45.41,45.39,2069700,{"date":2378,"open":2338,"high":2363,"low":2379,"close":2309,"change":1051,"percent_change":232,"volume":2380,"transactions":9,"vwap":2309},"2025-06-05",45.25,2066800,{"date":2382,"open":2365,"high":2307,"low":2383,"close":2379,"change":1081,"percent_change":1026,"volume":2384,"transactions":9,"vwap":2379},"2025-06-04",45.23,1628200,{"date":2386,"open":2296,"high":2374,"low":2387,"close":2388,"change":504,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-03",45.12,45.34,-0.11,2551000,{"date":2392,"open":2393,"high":2365,"low":2394,"close":2375,"change":649,"percent_change":466,"volume":2395,"transactions":9,"vwap":2375},"2025-06-02",45.029999,44.96,2738400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2394,"change":801,"percent_change":127,"volume":2401,"transactions":9,"vwap":2394},"2025-05-30",44.77,45.02,44.6,1716000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":541,"percent_change":1050,"volume":2408,"transactions":9,"vwap":2407},"2025-05-29",45.16,45.19,44.62,44.78,1912700,{"date":2410,"open":2411,"high":2320,"low":2411,"close":2412,"change":476,"percent_change":317,"volume":2413,"transactions":9,"vwap":2412},"2025-05-28",44.64,44.76,1155700,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":147,"percent_change":1577,"volume":2419,"transactions":9,"vwap":2418},"2025-05-27",44.68,45.040001,44.82,4595500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":22,"percent_change":45,"volume":2426,"transactions":9,"vwap":2425},"2025-05-23",43.96,44.59,43.9,44.44,1703400,{"date":2428,"open":2424,"high":2429,"low":2430,"close":2431,"change":107,"percent_change":729,"volume":2432,"transactions":9,"vwap":2431},"2025-05-22",44.19,43.79,44,1280800,{"date":2434,"open":2431,"high":2435,"low":2436,"close":2437,"change":1372,"percent_change":1940,"volume":2438,"transactions":9,"vwap":2437},"2025-05-21",44.3,43.93,43.94,3302900,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2429,"change":729,"percent_change":142,"volume":2443,"transactions":9,"vwap":2429},"2025-05-20",44.0099983,44.26,2248200,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":1261,"percent_change":1613,"volume":2449,"transactions":9,"vwap":2448},"2025-05-19",43.65,44.17,44.049999,2529700,{"date":2451,"open":2452,"high":2437,"low":2453,"close":2454,"change":107,"percent_change":729,"volume":2455,"transactions":9,"vwap":2454},"2025-05-16",43.78,43.73,43.89,983200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":668,"percent_change":66,"volume":2462,"transactions":9,"vwap":2461},"2025-05-15",43.48,43.87,43.45,43.83,1061300,{"date":2464,"open":2465,"high":2458,"low":2466,"close":2467,"change":1050,"percent_change":992,"volume":2468,"transactions":9,"vwap":2467},"2025-05-14",43.42,43.22,43.44,3659500,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":142,"percent_change":159,"volume":2474,"transactions":9,"vwap":2473},"2025-05-13",43.14,43.49,43.4,1560600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":667,"percent_change":640,"volume":1585,"transactions":9,"vwap":2480},"2025-05-12",43.33,43.39,42.92,43.080002,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1050,"percent_change":992,"volume":2487,"transactions":9,"vwap":2486},"2025-05-09",43.0099983,43.060001,42.67,42.85,1037000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":316,"percent_change":278,"volume":2494,"transactions":9,"vwap":2493},"2025-05-08",42.89,43,42.69,42.81,1101800,{"date":2496,"open":2497,"high":2480,"low":2498,"close":2490,"change":962,"percent_change":2018,"volume":2499,"transactions":9,"vwap":2490},"2025-05-07",42.78,42.7,1942000,{"date":2501,"open":2485,"high":2502,"low":2503,"close":2504,"change":1485,"percent_change":529,"volume":2505,"transactions":9,"vwap":2504},"2025-05-06",42.86,42.57,42.77,1508000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2262,"percent_change":2191,"volume":2512,"transactions":9,"vwap":2511},"2025-05-05",42.71,42.91,42.6,42.66,2296200,{"date":2514,"open":2508,"high":2515,"low":2516,"close":2517,"change":521,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-02",42.88,42.61,42.84,1.25,2223000,{"date":2521,"open":2522,"high":2511,"low":2523,"close":2524,"change":210,"percent_change":1015,"volume":2525,"transactions":9,"vwap":2524},"2025-05-01",42.32,42.3,42.31,773800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2121,"percent_change":2121,"volume":2532,"transactions":9,"vwap":2531},"2025-04-30",42.15,42.56,41.77,42.45,2181200,{"date":2534,"open":2524,"high":2535,"low":2528,"close":2531,"change":728,"percent_change":934,"volume":2536,"transactions":9,"vwap":2531},"2025-04-29",42.5,1208100,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":259,"percent_change":132,"volume":2542,"transactions":9,"vwap":2541},"2025-04-28",42.049999,42.42,42.37,1890800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2284,"percent_change":504,"volume":2549,"transactions":9,"vwap":2548},"2025-04-25",41.92,42.11,41.82,42.040001,1515500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":640,"percent_change":577,"volume":2556,"transactions":9,"vwap":2555},"2025-04-24",41.71,42.09,41.59,42.060001,1413900,{"date":2558,"open":2530,"high":2559,"low":2560,"close":2561,"change":513,"percent_change":709,"volume":2562,"transactions":9,"vwap":2561},"2025-04-23",42.02,41.42,41.52,2722600,{"date":180,"open":2564,"high":2554,"low":176,"close":2565,"change":2218,"percent_change":809,"volume":2566,"transactions":9,"vwap":2565},41.15,41.39,1704900]