[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWI":3,"homepage-market-summary":30,"stock-historical-EWI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWI","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 Italy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.089,2.34709,"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},57.4,56.85,57.455,56.7,57.24,0.16,0.28,331312.451426,63.76,50.049999,433283.27315096016,53.6,7686,{"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},42.59,424617,154985201.560891,34.46,"2025-04-23",[182,185,194,205,216,226,237,248,258,269,279,289,300,310,317,328,339,349,360,371,379,389,399,408,419,428,437,445,456,465,474,484,492,501,512,522,530,540,550,560,569,577,585,595,606,617,625,635,643,654,663,674,684,694,704,711,720,727,735,744,750,755,759,767,773,781,788,797,805,813,820,827,835,841,847,853,860,867,873,881,888,896,903,909,917,925,934,941,950,954,962,970,976,983,992,999,1005,1012,1016,1021,1027,1032,1036,1042,1048,1056,1065,1071,1078,1087,1094,1101,1108,1116,1123,1130,1136,1144,1150,1157,1164,1171,1177,1184,1193,1200,1206,1212,1220,1229,1237,1245,1252,1261,1268,1275,1282,1289,1298,1304,1310,1317,1326,1334,1342,1350,1359,1367,1375,1382,1391,1395,1399,1406,1413,1417,1426,1432,1438,1445,1452,1459,1467,1471,1476,1481,1488,1496,1503,1507,1513,1519,1526,1532,1539,1545,1552,1558,1565,1571,1577,1583,1590,1598,1604,1610,1618,1626,1630,1636,1641,1647,1654,1658,1663,1667,1672,1678,1683,1690,1695,1702,1710,1715,1721,1726,1732,1739,1744,1750,1755,1762,1768,1774,1778,1784,1790,1796,1803,1809,1816,1822,1828,1833,1837,1844,1850,1854,1858,1866,1871,1876,1879,1884,1890,1894,1900,1906,1912,1919,1922,1928,1936,1941,1946,1951,1958,1965,1972,1977,1983,1990,1996,2000,2004,2008,2013,2017,2023,2028,2032,2036,2041,2046,2050,2054,2057,2063,2068,2073,2079,2084,2091,2096,2102,2110,2113,2116,2121,2124,2130,2135,2141,2146,2149,2154,2157,2161,2165,2170,2177,2181,2186,2192,2199,2206,2215,2223,2230,2235,2240,2245,2250,2257,2265,2274,2280,2287,2292,2298,2304,2311,2317,2324,2331,2338,2341,2346,2351,2356,2362,2368,2375,2381,2387,2393,2399,2408,2413,2419,2423,2427,2431,2436,2442,2447,2453,2461,2465,2469,2472,2478,2483,2490,2494,2500,2504,2509,2515,2521,2526,2533,2540,2546,2553,2560,2567,2572,2577,2584,2591,2598,2605,2612,2620],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5441,57.2409,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",58.05,56.891,-1.48,-2.52,674623.338218,8547,57.2118,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",59.2,59.35,58.65,58.72,-0.86,-1.44,172194.656749,3408,58.8915,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",59.75,59.81,59.23,59.58,-0.46,-0.77,1064816.876158,4660,59.525,{"date":217,"open":218,"high":219,"low":207,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",59.97,60.38,60.04,-0.36,-0.6,210914.871617,3697,60,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",60.08,60.45,59.855,60.4,0.46,0.77,203485.158694,4337,60.2369,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",59.84,60.1,59.535,59.94,-0.04,-0.07,134490.150556,2847,59.8692,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":212,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",60.285,60.31,59.73,59.98,-1.27,144082.292294,3254,60.0258,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",60.86,60.97,60.41,60.75,-0.49,-0.8,698401.528689,9575,60.7189,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":59,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",61.02,61.325,60.85,61.24,1.98,141759.729354,2917,61.1055,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",60.22,59.92,60.05,-1.13,-1.85,102302.132123,2546,60.0478,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",61.22,61.345,61.11,61.18,0.59,0.97,75076.471838,1930,61.1956,{"date":301,"open":302,"high":303,"low":250,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",60.94,61.365,60.59,-0.16,-0.26,153144.392678,3346,60.7013,{"date":311,"open":312,"high":312,"low":313,"close":263,"change":305,"percent_change":306,"volume":314,"transactions":315,"vwap":316},"2026-09-15",60.84,60.47,145419.245903,2569,60.7024,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",60.81,61.14,60.515,60.91,-1.05,-1.69,620665.428909,5506,60.9004,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",61.85,62.035,61.73,61.96,0.95,1.56,296676.086343,3443,61.9196,{"date":340,"open":341,"high":292,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",61.08,60.95,61.01,-0.24,-0.39,100241.8611,2299,61.1185,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",61.3,61.35,61.1,61.25,-0.18,-0.29,1163308.199557,2732,61.3788,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",61.65,61.81,61.415,61.43,-0.43,-0.7,81286.455279,1960,61.6262,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":305,"percent_change":306,"volume":376,"transactions":377,"vwap":378},"2026-09-04",61.66,61.91,61.86,134718.342986,2274,61.7827,{"date":380,"open":362,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",62.055,61.61,62.02,0.64,1.04,152099.457174,1926,61.8654,{"date":390,"open":391,"high":392,"low":293,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",61.28,61.48,61.38,0.18,0.29,649458.450034,6467,61.2774,{"date":400,"open":401,"high":363,"low":402,"close":403,"change":72,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",61.64,61.16,61.2,-1.73,240075.907227,3001,61.3419,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",62.55,62.6385,62.2,62.28,0.05,0.08,342744.576861,3260,62.3907,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":414,"percent_change":415,"volume":425,"transactions":426,"vwap":427},"2026-08-28",62.52,62.63,62.135,62.23,117045.405417,2084,62.3146,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":212,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",62.43,62.065,62.18,-1.22,122721.650828,2032,62.1861,{"date":438,"open":439,"high":439,"low":440,"close":128,"change":244,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",63.32,62.93,-0.11,77187.934869,1494,63.037,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",62.92,63.025,62.74,63.02,0.26,0.41,228996.793786,1954,62.833,{"date":457,"open":458,"high":459,"low":422,"close":460,"change":461,"percent_change":344,"volume":462,"transactions":463,"vwap":464},"2026-08-24",62.8,62.855,62.76,-0.15,65489.441065,1541,62.7774,{"date":466,"open":467,"high":468,"low":458,"close":469,"change":470,"percent_change":394,"volume":471,"transactions":472,"vwap":473},"2026-08-21",62.94,63.05,62.91,0.11,112898.227242,1881,62.891,{"date":475,"open":476,"high":477,"low":478,"close":458,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",62.98,63.04,62.675,-0.03,-0.05,148104.580131,2814,62.8562,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":470,"percent_change":394,"volume":489,"transactions":490,"vwap":491},"2026-08-19",63.11,62.69,62.83,219699.589065,2722,62.879,{"date":493,"open":450,"high":494,"low":495,"close":496,"change":221,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",63.03,62.67,62.72,-0.57,196689.896136,2880,62.8072,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",63.52,63.545,63.045,63.08,-0.19,-0.3,192006.533891,2832,63.2032,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":479,"volume":519,"transactions":520,"vwap":521},"2026-08-14",63.29,63.415,63.185,63.27,-0.02,419529.385373,4315,63.2807,{"date":523,"open":439,"high":524,"low":525,"close":514,"change":470,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",63.535,63.14,0.17,1264907.973315,8180,63.3161,{"date":531,"open":532,"high":533,"low":505,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",63.39,63.465,63.18,0.09,0.14,517920.627325,5321,63.2379,{"date":541,"open":542,"high":543,"low":494,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",63.26,63.395,63.09,-0.08,-0.13,350888.139786,2743,63.1394,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":355,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",63.19,63.31,63.07,63.17,-0.28,1732352.293794,3773,63.2496,{"date":561,"open":562,"high":562,"low":552,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",63.53,63.35,0.19,0.3,287906.734329,3483,63.3149,{"date":570,"open":571,"high":25,"low":572,"close":573,"change":479,"percent_change":480,"volume":574,"transactions":575,"vwap":576},"2026-08-06",63.62,63.115,63.16,278575.564353,3214,63.3504,{"date":578,"open":579,"high":580,"low":581,"close":552,"change":518,"percent_change":479,"volume":582,"transactions":583,"vwap":584},"2026-08-05",63.45,63.505,63.06,345655.215107,4257,63.2588,{"date":586,"open":506,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",63.275,62.975,63.21,0.82,1.31,660436.00264,8948,63.1423,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",62.11,62.42,62,62.39,0.79,1.28,832872.282584,4056,62.2256,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",61.32,61.71,60.88,61.6,-0.06,-0.1,346631.947798,5136,61.3398,{"date":618,"open":273,"high":619,"low":273,"close":373,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",61.7,1.57,2.61,255999.287916,4197,61.4405,{"date":626,"open":231,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",60.8,59.87,60.09,-0.38,-0.63,399025.110762,6075,60.2991,{"date":636,"open":637,"high":638,"low":639,"close":313,"change":508,"percent_change":264,"volume":640,"transactions":641,"vwap":642},"2026-07-28",60.26,60.56,60.15,932673.38036,3699,60.3449,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",60.66,60.82,60.53,60.77,0.63,1.05,173472.154654,2209,60.6684,{"date":655,"open":228,"high":656,"low":225,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",60.405,60.14,0.42,0.7,258214.671475,3357,60.1813,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",59.61,59.95,59.51,59.72,-1.34,-2.19,593593.152933,5003,59.8186,{"date":675,"open":293,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",61.27,60.99,61.06,0.54,0.89,671914.380772,7056,61.0848,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":296,"volume":691,"transactions":692,"vwap":693},"2026-07-21",60.32,60.545,60.13,60.52,0.58,113324.095827,2474,60.4217,{"date":695,"open":696,"high":697,"low":698,"close":242,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",60.18,60.23,59.8221,-0.32,-0.53,81039.737331,2459,60.0336,{"date":705,"open":218,"high":706,"low":208,"close":637,"change":508,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",60.35,-0.5,786733.370858,5098,60.2238,{"date":712,"open":713,"high":714,"low":697,"close":638,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",60.37,60.67,-0.25,-0.41,443107.074743,7103,60.5071,{"date":721,"open":689,"high":722,"low":723,"close":319,"change":394,"percent_change":565,"volume":724,"transactions":725,"vwap":726},"2026-07-15",60.8599,60.335,111965.449475,3517,60.65,{"date":728,"open":729,"high":403,"low":730,"close":731,"change":22,"percent_change":451,"volume":732,"transactions":733,"vwap":734},"2026-07-14",60.79,60.57,60.63,405197.661298,4081,60.7566,{"date":736,"open":627,"high":737,"low":738,"close":313,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",60.92,60.3416,-0.12,-0.2,227733.751886,3918,60.5034,{"date":745,"open":714,"high":746,"low":219,"close":304,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":304},"2026-07-10",60.73,0.31,0.51,100700,{"date":751,"open":639,"high":231,"low":639,"close":752,"change":753,"percent_change":122,"volume":754,"transactions":9,"vwap":752},"2026-07-09",60.28,0.15,1059200,{"date":756,"open":239,"high":639,"low":667,"close":688,"change":211,"percent_change":757,"volume":758,"transactions":9,"vwap":688},"2026-07-08",-0.76,401600,{"date":760,"open":761,"high":762,"low":763,"close":304,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":304},"2026-07-07",61.12,61.17,60.42,-0.55,-0.9,229000,{"date":768,"open":769,"high":402,"low":770,"close":320,"change":748,"percent_change":771,"volume":772,"transactions":9,"vwap":320},"2026-07-06",60.76,60.71,0.84,122100,{"date":774,"open":775,"high":776,"low":777,"close":731,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":731},"2026-07-02",60.55,60.78,60.21,1.5,2.54,1460700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":441,"percent_change":507,"volume":787,"transactions":9,"vwap":786},"2026-07-01",58.83,59.25,58.8,59.13,301100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",58.88,59.32,58.84,59.24,0.33,0.56,122600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":23,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",58.66,58.94,58.51,58.91,0.48,134500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":699,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-26",58.7,58.92,58.58,58.63,-0.54,187400,{"date":814,"open":815,"high":816,"low":792,"close":817,"change":818,"percent_change":526,"volume":819,"transactions":9,"vwap":817},"2026-06-25",58.97,59.21,58.95,0.1,164500,{"date":821,"open":808,"high":822,"low":799,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",58.96,58.85,-0.56,-0.94,368400,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",59.53,59.68,59.41,-1.04,-1.72,277500,{"date":836,"open":837,"high":838,"low":839,"close":229,"change":461,"percent_change":715,"volume":840,"transactions":9,"vwap":229},"2026-06-22",60.17,60.48,60.12,729900,{"date":842,"open":262,"high":645,"low":843,"close":844,"change":845,"percent_change":38,"volume":846,"transactions":9,"vwap":844},"2026-06-18",60.3,60.6,0.44,474700,{"date":848,"open":849,"high":294,"low":850,"close":851,"change":497,"percent_change":825,"volume":852,"transactions":9,"vwap":851},"2026-06-17",60.93,60.049999,60.16,2267400,{"date":854,"open":319,"high":855,"low":856,"close":746,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":746},"2026-06-16",61.040001,60.69,0.85,1.42,466700,{"date":861,"open":629,"high":639,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",59.86,59.88,-0.79,-1.3,192000,{"date":868,"open":647,"high":869,"low":870,"close":714,"change":536,"percent_change":871,"volume":872,"transactions":9,"vwap":714},"2026-06-12",60.74,60.33,0.23,287500,{"date":874,"open":875,"high":876,"low":877,"close":647,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":647},"2026-06-11",59.42,60.62,58.99,1.87,3.19,578300,{"date":882,"open":883,"high":884,"low":810,"close":799,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":799},"2026-06-10",59.28,59.44,-0.85,-1.43,253400,{"date":889,"open":890,"high":891,"low":892,"close":667,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":667},"2026-06-09",60.11,60.27,58.67,0.86,1.47,340100,{"date":897,"open":898,"high":899,"low":900,"close":198,"change":901,"percent_change":650,"volume":902,"transactions":9,"vwap":198},"2026-06-08",58.81,58.98,58.55,0.61,184700,{"date":904,"open":817,"high":817,"low":905,"close":906,"change":832,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-05",57.83,58.040001,-1.76,250300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":296,"volume":916,"transactions":9,"vwap":914},"2026-06-04",59.040001,59.14,58.82,59.080002,0.57,237400,{"date":918,"open":919,"high":920,"low":921,"close":801,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":801},"2026-06-03",59,59.060001,58.34,-0.98,-1.65,113000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",59.3,59.55,59.27,59.49,0.22,0.37,234200,{"date":935,"open":936,"high":937,"low":938,"close":929,"change":613,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-06-01",58.87,59.46,58.75,-0.17,490100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",59.63,59.85,59.36,59.37,0.12,0.2,436600,{"date":951,"open":822,"high":952,"low":936,"close":784,"change":931,"percent_change":932,"volume":953,"transactions":9,"vwap":784},"2026-05-28",59.4,428900,{"date":955,"open":956,"high":957,"low":783,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",59.15,59.26,59.029999,-0.37,-0.62,249000,{"date":963,"open":964,"high":965,"low":966,"close":952,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":952},"2026-05-26",59.5,59.64,59.19,0.81,1.38,232300,{"date":971,"open":802,"high":802,"low":972,"close":973,"change":345,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-22",58.44,58.59,-0.66,423400,{"date":977,"open":978,"high":979,"low":980,"close":899,"change":981,"percent_change":901,"volume":982,"transactions":9,"vwap":899},"2026-05-21",58.060001,59.18,57.88,0.36,749500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",57.65,58.79,57.58,58.62,1.23,2.14,547000,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":404,"volume":998,"transactions":9,"vwap":996},"2026-05-19",57.89,57.33,57.39,-1.01,642700,{"date":1000,"open":978,"high":1001,"low":1002,"close":1003,"change":159,"percent_change":602,"volume":1004,"transactions":9,"vwap":1003},"2026-05-18",58.41,57.81,58.4,836800,{"date":1006,"open":1007,"high":1007,"low":985,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",57.92,57.66,-1.21,-2.06,339200,{"date":1013,"open":1014,"high":912,"low":783,"close":936,"change":243,"percent_change":244,"volume":1015,"transactions":9,"vwap":936},"2026-05-14",59.07,404300,{"date":1017,"open":1018,"high":815,"low":1019,"close":802,"change":414,"percent_change":415,"volume":1020,"transactions":9,"vwap":802},"2026-05-13",58.2,58.18,582000,{"date":1022,"open":973,"high":936,"low":1023,"close":1024,"change":366,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",58.35,58.86,-0.73,147700,{"date":1028,"open":1029,"high":884,"low":966,"close":1029,"change":22,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",59.29,0.27,133600,{"date":1033,"open":914,"high":966,"low":785,"close":786,"change":1034,"percent_change":602,"volume":1035,"transactions":9,"vwap":786},"2026-05-08",0.75,168400,{"date":1037,"open":952,"high":952,"low":1038,"close":1039,"change":1040,"percent_change":1010,"volume":1041,"transactions":9,"vwap":1039},"2026-05-07",58.25,58.38,-1.23,497000,{"date":1043,"open":979,"high":1044,"low":786,"close":665,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":665},"2026-05-06",59.67,1.79,3.1,343100,{"date":1049,"open":1050,"high":1051,"low":996,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-05",57.63,57.87,57.82,1.54,2.74,939000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",56.83,56.92,56.040001,56.28,-1.42,-2.46,427200,{"date":1066,"open":980,"high":1067,"low":1068,"close":1069,"change":612,"percent_change":613,"volume":1070,"transactions":9,"vwap":1069},"2026-05-01",58.27,57.68,57.7,354700,{"date":1072,"open":1073,"high":980,"low":1059,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-30",57.02,57.76,1.09,1.92,313800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",57.13,57.16,56.52,56.67,-0.89,-1.55,161300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":147,"percent_change":137,"volume":1093,"transactions":9,"vwap":1092},"2026-04-28",57.27,57.59,57.25,57.56,142900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":479,"percent_change":480,"volume":1100,"transactions":9,"vwap":1099},"2026-04-27",57.28,57.37,57.0099983,57.18,111100,{"date":1102,"open":1103,"high":1104,"low":20,"close":1105,"change":1106,"percent_change":601,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",56.79,57.32,57.21,0.45,256100,{"date":1109,"open":1081,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",57.42,56.12,56.76,-0.74,-1.29,389100,{"date":1117,"open":1007,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":871,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",57.93,57.3,57.5,0.13,586300,{"date":1124,"open":1125,"high":1126,"low":995,"close":1097,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1097},"2026-04-21",58.3,58.39,-1.31,-2.23,339000,{"date":1131,"open":1132,"high":199,"low":1133,"close":1134,"change":243,"percent_change":244,"volume":1135,"transactions":9,"vwap":1134},"2026-04-20",58.52,58.16,58.68,456100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":199,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":199},"2026-04-17",59.049999,59.17,58.64,0.83,1.43,446900,{"date":1145,"open":1146,"high":1147,"low":1069,"close":994,"change":508,"percent_change":1148,"volume":1149,"transactions":9,"vwap":994},"2026-04-16",58.21,58.22,-0.52,344500,{"date":1151,"open":1067,"high":1125,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-15",58.049999,58.19,0.02,0.03,316000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1106,"percent_change":132,"volume":1163,"transactions":9,"vwap":1162},"2026-04-14",58.07,58.33,58.02,58.17,294200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":845,"percent_change":233,"volume":1170,"transactions":9,"vwap":1169},"2026-04-13",56.71,57.77,56.69,57.72,271400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1096,"change":122,"percent_change":845,"volume":1176,"transactions":9,"vwap":1096},"2026-04-10",57.35,57.54,57.080002,774100,{"date":1178,"open":1179,"high":1091,"low":1180,"close":1181,"change":452,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",56.49,56.37,57.029999,0.72,340300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",56.75,56.8,56.17,56.62,1.83,3.34,625400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":947,"percent_change":931,"volume":1199,"transactions":9,"vwap":1198},"2026-04-07",54.14,54.92,53.72,54.79,687600,{"date":1201,"open":1202,"high":1198,"low":1203,"close":1204,"change":981,"percent_change":137,"volume":1205,"transactions":9,"vwap":1204},"2026-04-06",54.32,54.26,54.67,671300,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":740,"percent_change":959,"volume":1211,"transactions":9,"vwap":1210},"2026-04-02",53.22,54.42,54.31,577200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1075,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",54.62,54.8,54.2,54.51,2.04,514200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-31",52.39,53.5,52.33,53.42,2.11,4.11,684300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":452,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",51.56,51.8,51.11,51.31,0.21,295000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":959,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-27",51.27,51.68,50.95,51.099998,-0.72,316800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":922,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-26",51.64,52.16,51.47,-1.87,305700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-25",52.54,52.7,52.09,52.45,0.88,1.71,624100,{"date":1262,"open":1233,"high":1263,"low":1264,"close":1265,"change":764,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-24",51.87,51.0099983,51.57,-1.06,524700,{"date":1269,"open":1232,"high":1270,"low":1271,"close":1272,"change":858,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-23",52.8,51.52,52.12,2.8,1275800,{"date":1276,"open":1277,"high":1256,"low":1278,"close":1279,"change":907,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-20",52,50.48,50.7,-3.35,631600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":414,"percent_change":818,"volume":1288,"transactions":9,"vwap":1287},"2026-03-19",51.38,52.78,51.36,52.46,751600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-18",53.19,53.29,52.38,52.41,-0.96,-1.8,419300,{"date":1299,"open":1223,"high":1300,"low":1208,"close":1301,"change":659,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-17",53.62,53.37,1.33,475700,{"date":1305,"open":1294,"high":1306,"low":1307,"close":1308,"change":295,"percent_change":117,"volume":1309,"transactions":9,"vwap":1308},"2026-03-16",52.89,52.36,52.67,603100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":497,"percent_change":72,"volume":1316,"transactions":9,"vwap":1315},"2026-03-13",52.87,53.13,51.99,52.080002,440900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",52.56,52.94,52.11,52.65,-0.91,-1.7,575900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":366,"volume":1333,"transactions":9,"vwap":1331},"2026-03-11",53.44,53.87,53.16,53.56,-0.23,846300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":122,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-10",54.12,54.7,53.71,53.79,0.47,1145400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":690,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-09",52.099998,53.77,51.6,53.54,1.1,1048000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",52.19,53.14,52.049999,52.96,-0.47,-0.88,678400,{"date":1360,"open":1339,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-05",54.029999,53.0099983,53.43,-1.14,-2.09,1059000,{"date":1368,"open":1369,"high":1370,"low":1336,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-04",54.33,54.68,54.57,0.68,1.26,823200,{"date":1376,"open":1377,"high":1378,"low":1257,"close":1379,"change":1010,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-03",52.91,54.07,53.89,-3.68,1637700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-02",55.66,56.19,55.57,55.95,-1.38,-2.41,701800,{"date":1392,"open":1074,"high":1393,"low":21,"close":995,"change":222,"percent_change":832,"volume":1394,"transactions":9,"vwap":995},"2026-02-27",57.86,432000,{"date":1396,"open":1002,"high":1397,"low":987,"close":1118,"change":142,"percent_change":795,"volume":1398,"transactions":9,"vwap":1118},"2026-02-26",57.94,231100,{"date":1400,"open":17,"high":1401,"low":1089,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-25",57.67,57.61,0.67,1.18,247800,{"date":1407,"open":1408,"high":1175,"low":1409,"close":1410,"change":1411,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-24",56.63,56.61,56.94,0,339100,{"date":1414,"open":1415,"high":1120,"low":1058,"close":1410,"change":1121,"percent_change":871,"volume":1416,"transactions":9,"vwap":1410},"2026-02-23",57.34,452500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-20",56.4,56.89,56.38,56.81,0.92,1.65,305100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":366,"percent_change":757,"volume":1431,"transactions":9,"vwap":1429},"2026-02-19",55.33,55.89,55.27,497100,{"date":1433,"open":1434,"high":1435,"low":1188,"close":1436,"change":565,"percent_change":679,"volume":1437,"transactions":9,"vwap":1436},"2026-02-18",56.41,56.6,56.32,314400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":803,"percent_change":893,"volume":1444,"transactions":9,"vwap":1443},"2026-02-17",55.65,56.09,55.49,56.02,336500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":922,"percent_change":404,"volume":1451,"transactions":9,"vwap":1450},"2026-02-13",55.43,55.73,55.14,55.54,317000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1082,"change":211,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1082},"2026-02-12",57.2,57.26,56.36,-0.81,261100,{"date":1460,"open":1461,"high":1462,"low":1189,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-11",57.060001,57.12,56.98,-0.34,-0.59,243400,{"date":1468,"open":985,"high":1068,"low":1469,"close":1104,"change":356,"percent_change":707,"volume":1470,"transactions":9,"vwap":1104},"2026-02-10",57.31,315400,{"date":1472,"open":1105,"high":1169,"low":1473,"close":1402,"change":1302,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1402},"2026-02-09",57.17,2.36,442900,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1061,"change":690,"percent_change":385,"volume":1480,"transactions":9,"vwap":1061},"2026-02-06",55.94,56.31,1376800,{"date":1482,"open":1111,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":670,"volume":1487,"transactions":9,"vwap":1485},"2026-02-05",56.42,55.68,55.7,-1.25,494900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1154,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-04",57.47,57.69,56.73,56.95,0.04,1030400,{"date":1497,"open":1498,"high":1499,"low":1082,"close":1500,"change":795,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-03",56.55,56.96,56.93,0.99,919900,{"date":1504,"open":1505,"high":1434,"low":1188,"close":1180,"change":52,"percent_change":1258,"volume":1506,"transactions":9,"vwap":1180},"2026-02-02",56.23,734900,{"date":1508,"open":1385,"high":1509,"low":1510,"close":1511,"change":356,"percent_change":1148,"volume":1512,"transactions":9,"vwap":1511},"2026-01-30",56.3,55.67,55.88,341100,{"date":1514,"open":1515,"high":1082,"low":1516,"close":1188,"change":1517,"percent_change":901,"volume":1518,"transactions":9,"vwap":1188},"2026-01-29",56.44,55.63,0.34,302400,{"date":1520,"open":1429,"high":1521,"low":1522,"close":1523,"change":265,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-28",56.029999,55.6,55.83,-1.41,199100,{"date":1527,"open":1528,"high":1422,"low":1528,"close":1408,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1408},"2026-01-27",56.0099983,1.24,2.24,321400,{"date":1533,"open":1534,"high":1535,"low":1430,"close":1536,"change":803,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-26",55.36,55.46,55.39,0.87,1338100,{"date":1540,"open":1541,"high":1196,"low":1542,"close":1543,"change":536,"percent_change":451,"volume":1544,"transactions":9,"vwap":1543},"2026-01-23",54.37,54.25,54.91,390000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":794,"percent_change":901,"volume":1551,"transactions":9,"vwap":1550},"2026-01-22",54.71,54.98,54.61,54.77,195000,{"date":1553,"open":1329,"high":1554,"low":1555,"close":1556,"change":658,"percent_change":132,"volume":1557,"transactions":9,"vwap":1556},"2026-01-21",54.6,53.63,54.44,462600,{"date":1559,"open":1210,"high":1560,"low":1561,"close":1562,"change":765,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-20",54.5,53.93,54.02,-1.64,381000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1196,"change":947,"percent_change":931,"volume":1570,"transactions":9,"vwap":1196},"2026-01-16",54.82,54.96,54.69,278800,{"date":1572,"open":1573,"high":1574,"low":1198,"close":1215,"change":344,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1215},"2026-01-15",54.84,55.060001,-0.44,366900,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":871,"percent_change":658,"volume":1582,"transactions":9,"vwap":1581},"2026-01-14",55.15,54.88,55.040001,210900,{"date":1584,"open":1585,"high":1574,"low":1547,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-13",55.02,54.81,-0.51,-0.92,134400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":395,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-12",55.16,55.34,55.13,55.32,0.53,169200,{"date":1599,"open":1581,"high":1600,"low":1198,"close":1601,"change":1602,"percent_change":630,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",55.09,55.029999,-0.21,163500,{"date":1605,"open":1606,"high":1607,"low":1548,"close":1608,"change":1030,"percent_change":52,"volume":1609,"transactions":9,"vwap":1608},"2026-01-08",55,55.26,55.24,222000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":699,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-07",55.18,55.22,54.93,54.97,-0.58,341400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":630,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-06",55.72,55.75,55.23,55.29,-0.68,392300,{"date":1627,"open":1579,"high":1628,"low":1579,"close":1510,"change":748,"percent_change":1423,"volume":1629,"transactions":9,"vwap":1510},"2026-01-05",55.69,319500,{"date":1631,"open":1632,"high":1612,"low":1633,"close":1592,"change":1141,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1592},"2026-01-02",54.95,54.89,1.53,561500,{"date":1637,"open":1217,"high":1217,"low":1638,"close":1369,"change":306,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1369},"2025-12-31",54.3,-0.48,206400,{"date":1642,"open":1643,"high":1550,"low":1644,"close":1644,"change":1645,"percent_change":601,"volume":1646,"transactions":9,"vwap":1644},"2025-12-30",54.73,54.59,0.43,197400,{"date":1648,"open":1202,"high":1649,"low":1650,"close":1651,"change":211,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-29",54.36,54.040001,54.16,-0.84,143400,{"date":1655,"open":1370,"high":1370,"low":1656,"close":1214,"change":107,"percent_change":470,"volume":1657,"transactions":9,"vwap":1214},"2025-12-26",54.49,198700,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1411,"percent_change":1411,"volume":1662,"transactions":9,"vwap":1661},"2025-12-25",54.54,54.56,75694,{"date":1664,"open":1660,"high":1665,"low":1656,"close":1661,"change":22,"percent_change":395,"volume":1666,"transactions":9,"vwap":1661},"2025-12-24",54.58,75700,{"date":1668,"open":1210,"high":1669,"low":1638,"close":1670,"change":22,"percent_change":395,"volume":1671,"transactions":9,"vwap":1670},"2025-12-23",54.45,54.4,134200,{"date":1673,"open":1674,"high":1675,"low":1195,"close":1676,"change":1155,"percent_change":107,"volume":1677,"transactions":9,"vwap":1676},"2025-12-22",54.29,54.35,54.24,104900,{"date":1679,"open":1542,"high":1670,"low":1680,"close":1681,"change":127,"percent_change":159,"volume":1682,"transactions":9,"vwap":1681},"2025-12-19",54.18,54.21,199500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":565,"percent_change":795,"volume":1689,"transactions":9,"vwap":1688},"2025-12-18",53.92,54.060001,53.67,53.81,284900,{"date":1691,"open":1692,"high":1688,"low":108,"close":1693,"change":244,"percent_change":546,"volume":1694,"transactions":9,"vwap":1693},"2025-12-17",53.65,53.51,1014000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":212,"percent_change":1062,"volume":1701,"transactions":9,"vwap":1700},"2025-12-16",53.88,53.94,53.39,53.58,823000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1675,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1675},"2025-12-15",54.38,54.46,54.19,0.69,1.29,266100,{"date":1711,"open":1712,"high":1686,"low":1328,"close":1713,"change":356,"percent_change":811,"volume":1714,"transactions":9,"vwap":1713},"2025-12-12",54,53.66,247500,{"date":1716,"open":1717,"high":1361,"low":1718,"close":1719,"change":127,"percent_change":1034,"volume":1720,"transactions":9,"vwap":1719},"2025-12-11",53.91,53.8,53.95,595300,{"date":1722,"open":1362,"high":1555,"low":1723,"close":1724,"change":1596,"percent_change":45,"volume":1725,"transactions":9,"vwap":1724},"2025-12-10",52.86,53.55,1297100,{"date":1727,"open":1728,"high":1729,"low":1355,"close":1730,"change":1494,"percent_change":415,"volume":1731,"transactions":9,"vwap":1730},"2025-12-09",53.12,53.21,53.02,467300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1411,"percent_change":1411,"volume":1738,"transactions":9,"vwap":1737},"2025-12-08",53.07,53.11,52.81,52.98,184000,{"date":1740,"open":1741,"high":1742,"low":1320,"close":1737,"change":939,"percent_change":699,"volume":1743,"transactions":9,"vwap":1737},"2025-12-05",53.25,53.36,162400,{"date":1745,"open":1291,"high":1746,"low":1734,"close":1747,"change":1748,"percent_change":306,"volume":1749,"transactions":9,"vwap":1747},"2025-12-04",53.3,53.15,-0.14,238600,{"date":1751,"open":1747,"high":1752,"low":1362,"close":1292,"change":395,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1292},"2025-12-03",53.31,0.55,1052800,{"date":1756,"open":1306,"high":1757,"low":1758,"close":1759,"change":1517,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-02",53.049999,52.79,53,0.65,309200,{"date":1763,"open":1764,"high":1377,"low":1319,"close":1765,"change":1766,"percent_change":1587,"volume":1767,"transactions":9,"vwap":1765},"2025-12-01",52.58,52.66,-0.27,341700,{"date":1769,"open":1770,"high":1320,"low":1770,"close":1771,"change":1772,"percent_change":159,"volume":1773,"transactions":9,"vwap":1771},"2025-11-28",52.64,52.93,0.39,176900,{"date":1775,"open":1776,"high":1770,"low":1776,"close":1254,"change":147,"percent_change":38,"volume":1777,"transactions":9,"vwap":1254},"2025-11-26",52.29,344000,{"date":1779,"open":1780,"high":1781,"low":1247,"close":1248,"change":296,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1248},"2025-11-25",51.75,52.18,1.89,247900,{"date":1785,"open":1786,"high":1346,"low":1787,"close":1788,"change":556,"percent_change":811,"volume":1789,"transactions":9,"vwap":1788},"2025-11-24",51.35,51.07,51.19,362400,{"date":1791,"open":1792,"high":1793,"low":1241,"close":1249,"change":137,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1249},"2025-11-21",51.2,51.59,1.3,645400,{"date":1797,"open":1798,"high":1314,"low":1799,"close":1800,"change":700,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-20",51.89,50.8,50.81,-1.03,748500,{"date":1804,"open":1231,"high":1805,"low":1806,"close":1807,"change":1356,"percent_change":1323,"volume":1808,"transactions":9,"vwap":1807},"2025-11-19",51.81,51.16,51.34,446600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1805,"change":1814,"percent_change":886,"volume":1815,"transactions":9,"vwap":1805},"2025-11-18",51.77,51.95,51.55,-0.75,404700,{"date":1817,"open":1737,"high":1818,"low":1294,"close":1319,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1319},"2025-11-17",53.040001,-0.64,-1.2,298500,{"date":1823,"open":1824,"high":1742,"low":1355,"close":1825,"change":1826,"percent_change":201,"volume":1827,"transactions":9,"vwap":1825},"2025-11-14",53.029999,53.2,-0.78,143700,{"date":1829,"open":1705,"high":1830,"low":1698,"close":1831,"change":1748,"percent_change":306,"volume":1832,"transactions":9,"vwap":1831},"2025-11-13",54.53,53.98,370000,{"date":1834,"open":1835,"high":1676,"low":1650,"close":1336,"change":932,"percent_change":1707,"volume":1836,"transactions":9,"vwap":1336},"2025-11-12",54.09,636100,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":117,"volume":1843,"transactions":9,"vwap":1841},"2025-11-11",53.47,53.82,53.75,0.6,268400,{"date":1845,"open":1312,"high":1729,"low":1846,"close":1747,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1747},"2025-11-10",52.76,0.96,1.84,1218500,{"date":1851,"open":1247,"high":1852,"low":1231,"close":1352,"change":845,"percent_change":857,"volume":1853,"transactions":9,"vwap":1352},"2025-11-07",52.21,232500,{"date":1855,"open":1856,"high":1277,"low":1346,"close":1780,"change":715,"percent_change":1639,"volume":1857,"transactions":9,"vwap":1780},"2025-11-06",51.9,382700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1277,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1277},"2025-11-05",51.62,52.07,51.58,0.62,1.21,322100,{"date":1867,"open":1868,"high":1869,"low":1792,"close":1284,"change":716,"percent_change":864,"volume":1870,"transactions":9,"vwap":1284},"2025-11-04",51.26,51.7,923400,{"date":1872,"open":1780,"high":1263,"low":1873,"close":1874,"change":518,"percent_change":243,"volume":1875,"transactions":9,"vwap":1874},"2025-11-03",51.61,51.79,1097300,{"date":1877,"open":1277,"high":1277,"low":1793,"close":1805,"change":112,"percent_change":518,"volume":1878,"transactions":9,"vwap":1805},"2025-10-31",218700,{"date":1880,"open":1231,"high":1881,"low":1271,"close":1882,"change":356,"percent_change":824,"volume":1883,"transactions":9,"vwap":1882},"2025-10-30",51.98,51.82,143100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1321,"change":244,"percent_change":546,"volume":1889,"transactions":9,"vwap":1321},"2025-10-29",52.3,52.42,51.86,573500,{"date":1891,"open":1314,"high":1886,"low":1892,"close":1781,"change":122,"percent_change":803,"volume":1893,"transactions":9,"vwap":1781},"2025-10-28",51.96,274600,{"date":1895,"open":1896,"high":1897,"low":1882,"close":1898,"change":137,"percent_change":1708,"volume":1899,"transactions":9,"vwap":1898},"2025-10-27",51.83,51.94,51.93,249100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1239,"change":818,"percent_change":948,"volume":1905,"transactions":9,"vwap":1239},"2025-10-24",51.18,51.33,51.14,190500,{"date":1907,"open":1904,"high":1908,"low":1909,"close":1910,"change":748,"percent_change":102,"volume":1911,"transactions":9,"vwap":1910},"2025-10-23",51.24,50.99,51.17,343700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1575,"percent_change":200,"volume":1918,"transactions":9,"vwap":1917},"2025-10-22",50.84,50.91,50.47,50.66,329000,{"date":1920,"open":1788,"high":1284,"low":1242,"close":1242,"change":1748,"percent_change":1766,"volume":1921,"transactions":9,"vwap":1242},"2025-10-21",202400,{"date":1923,"open":1904,"high":1924,"low":1925,"close":1908,"change":1340,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1908},"2025-10-20",51.28,51.049999,0.93,130100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":441,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-17",50.59,50.79,50.42,50.77,-0.22,318600,{"date":1937,"open":1931,"high":1902,"low":1938,"close":1939,"change":452,"percent_change":967,"volume":1940,"transactions":9,"vwap":1939},"2025-10-16",50.67,50.88,433600,{"date":1942,"open":1278,"high":1943,"low":1944,"close":1916,"change":699,"percent_change":631,"volume":1945,"transactions":9,"vwap":1916},"2025-10-15",50.55,50.13,375200,{"date":1947,"open":1948,"high":1949,"low":26,"close":1931,"change":395,"percent_change":915,"volume":1950,"transactions":9,"vwap":1931},"2025-10-14",50.17,50.93,289300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":564,"percent_change":147,"volume":1957,"transactions":9,"vwap":1956},"2025-10-13",50.45,50.57,50.31,50.5,1166500,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1955,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1955},"2025-10-10",51.13,50.3,-0.82,-1.6,726700,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1960,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1960},"2025-10-09",51.76,51.02,-1.16,-2.22,382300,{"date":1973,"open":1222,"high":1974,"low":1975,"close":1776,"change":152,"percent_change":1403,"volume":1976,"transactions":9,"vwap":1776},"2025-10-08",52.44,52.15,132500,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1897,"change":699,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1897},"2025-10-07",52.25,51.91,-0.61,262400,{"date":1984,"open":1294,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1011,"transactions":9,"vwap":1987},"2025-10-06",52.47,52.24,52.26,-0.35,-0.67,{"date":1991,"open":1992,"high":1993,"low":1887,"close":1994,"change":23,"percent_change":679,"volume":1995,"transactions":9,"vwap":1994},"2025-10-03",52.63,52.68,52.61,411400,{"date":1997,"open":1985,"high":1998,"low":1321,"close":1224,"change":545,"percent_change":461,"volume":1999,"transactions":9,"vwap":1224},"2025-10-02",52.53,780000,{"date":2001,"open":1321,"high":2002,"low":1321,"close":1294,"change":232,"percent_change":680,"volume":2003,"transactions":9,"vwap":1294},"2025-10-01",52.55,1900900,{"date":2005,"open":1265,"high":2006,"low":1265,"close":1812,"change":1106,"percent_change":1537,"volume":2007,"transactions":9,"vwap":1812},"2025-09-30",52.0099983,203500,{"date":2009,"open":1793,"high":1873,"low":2010,"close":2011,"change":243,"percent_change":545,"volume":2012,"transactions":9,"vwap":2011},"2025-09-29",51.41,51.5,176100,{"date":2014,"open":1786,"high":1231,"low":1786,"close":2015,"change":1842,"percent_change":1404,"volume":2016,"transactions":9,"vwap":2015},"2025-09-26",51.54,191600,{"date":2018,"open":1949,"high":2019,"low":2020,"close":2021,"change":1988,"percent_change":1624,"volume":2022,"transactions":9,"vwap":2021},"2025-09-25",50.98,50.71,50.94,231200,{"date":2024,"open":1868,"high":2025,"low":1902,"close":2026,"change":1934,"percent_change":366,"volume":2027,"transactions":9,"vwap":2026},"2025-09-24",51.43,51.29,267400,{"date":2029,"open":1780,"high":1888,"low":2010,"close":2030,"change":1332,"percent_change":1575,"volume":2031,"transactions":9,"vwap":2030},"2025-09-23",51.51,414600,{"date":2033,"open":2034,"high":1874,"low":1286,"close":2035,"change":932,"percent_change":1182,"volume":2012,"transactions":9,"vwap":2035},"2025-09-22",51.42,51.74,{"date":2037,"open":1284,"high":2030,"low":2038,"close":2039,"change":244,"percent_change":1748,"volume":2040,"transactions":9,"vwap":2039},"2025-09-19",51.25,51.37,167300,{"date":2042,"open":1902,"high":1271,"low":2043,"close":2044,"change":470,"percent_change":1235,"volume":2045,"transactions":9,"vwap":2044},"2025-09-18",51.080002,51.44,1157600,{"date":2047,"open":2034,"high":1882,"low":1806,"close":1903,"change":1962,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1903},"2025-09-17",-1.57,448200,{"date":2051,"open":2052,"high":2052,"low":1881,"close":1975,"change":344,"percent_change":211,"volume":2053,"transactions":9,"vwap":1975},"2025-09-16",52.31,317100,{"date":2055,"open":1886,"high":1222,"low":1781,"close":1222,"change":1403,"percent_change":1794,"volume":2056,"transactions":9,"vwap":1222},"2025-09-15",165800,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":947,"percent_change":871,"volume":2062,"transactions":9,"vwap":2061},"2025-09-12",51.45,51.78,51.72,188500,{"date":2064,"open":1924,"high":2065,"low":1924,"close":1346,"change":1403,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1346},"2025-09-11",51.66,1.32,307700,{"date":2069,"open":1939,"high":2070,"low":1799,"close":1949,"change":2071,"percent_change":536,"volume":2072,"transactions":9,"vwap":1949},"2025-09-10",50.97,0.07,1733800,{"date":2074,"open":2075,"high":2076,"low":1917,"close":2077,"change":931,"percent_change":1645,"volume":2078,"transactions":9,"vwap":2077},"2025-09-09",50.72,50.92,50.86,237500,{"date":2080,"open":1943,"high":2081,"low":1278,"close":2082,"change":394,"percent_change":981,"volume":2083,"transactions":9,"vwap":2082},"2025-09-08",50.68,50.64,187600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":507,"percent_change":630,"volume":2090,"transactions":9,"vwap":2089},"2025-09-05",50.73,50.82,50.27,50.46,191900,{"date":2092,"open":2093,"high":2081,"low":2089,"close":2094,"change":1030,"percent_change":679,"volume":2095,"transactions":9,"vwap":2094},"2025-09-04",50.56,50.65,210300,{"date":2097,"open":2098,"high":1278,"low":2099,"close":2100,"change":518,"percent_change":243,"volume":2101,"transactions":9,"vwap":2100},"2025-09-03",50.22,50.18,50.38,1067000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":254,"volume":2109,"transactions":9,"vwap":2107},"2025-09-02",50.2,50.63,50.16,50.4,-0.65,552300,{"date":2111,"open":1241,"high":1242,"low":2112,"close":1925,"change":1748,"percent_change":1766,"volume":1026,"transactions":9,"vwap":1925},"2025-08-29",50.89,{"date":2114,"open":2043,"high":1924,"low":2070,"close":1788,"change":23,"percent_change":1753,"volume":2115,"transactions":9,"vwap":1788},"2025-08-28",602300,{"date":2117,"open":1914,"high":2021,"low":2118,"close":1915,"change":1587,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1915},"2025-08-27",50.6,-0.99,322400,{"date":2122,"open":2034,"high":1231,"low":2026,"close":2034,"change":1464,"percent_change":974,"volume":2123,"transactions":9,"vwap":2034},"2025-08-26",152500,{"date":2125,"open":2126,"high":2127,"low":2061,"close":1967,"change":1616,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1967},"2025-08-25",52.32,52.37,-1.11,256400,{"date":2131,"open":2132,"high":1319,"low":1980,"close":2133,"change":967,"percent_change":620,"volume":2134,"transactions":9,"vwap":2133},"2025-08-22",51.92,52.34,165200,{"date":2136,"open":1346,"high":2137,"low":2010,"close":2138,"change":305,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-21",51.63,51.53,-0.31,1262600,{"date":2142,"open":1869,"high":2143,"low":1231,"close":2144,"change":2071,"percent_change":536,"volume":2145,"transactions":9,"vwap":2144},"2025-08-20",51.84,51.69,209000,{"date":2147,"open":1798,"high":1798,"low":2138,"close":1860,"change":415,"percent_change":22,"volume":2148,"transactions":9,"vwap":1860},"2025-08-19",114200,{"date":2150,"open":2151,"high":1813,"low":2152,"close":2015,"change":715,"percent_change":1639,"volume":2153,"transactions":9,"vwap":2015},"2025-08-18",51.48,51.32,272200,{"date":2155,"open":1882,"high":2132,"low":1811,"close":1874,"change":871,"percent_change":1106,"volume":2156,"transactions":9,"vwap":1874},"2025-08-15",503600,{"date":2158,"open":2159,"high":1862,"low":2159,"close":1231,"change":232,"percent_change":66,"volume":2160,"transactions":9,"vwap":1231},"2025-08-14",51.12,239200,{"date":2162,"open":1925,"high":2159,"low":1241,"close":1242,"change":232,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1242},"2025-08-13",0.91,81200,{"date":2166,"open":2167,"high":1917,"low":2168,"close":2082,"change":1760,"percent_change":1794,"volume":2169,"transactions":9,"vwap":2082},"2025-08-12",50.25,50.23,164700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":939,"percent_change":1464,"volume":2176,"transactions":9,"vwap":2175},"2025-08-11",49.95,50.02,49.79,49.99,161700,{"date":2178,"open":2098,"high":1916,"low":2179,"close":2106,"change":1235,"percent_change":658,"volume":2180,"transactions":9,"vwap":2106},"2025-08-08",50.099998,310200,{"date":2182,"open":2183,"high":2172,"low":2184,"close":2172,"change":1645,"percent_change":1537,"volume":2185,"transactions":9,"vwap":2172},"2025-08-07",49.78,49.56,154800,{"date":2187,"open":2188,"high":2184,"low":2188,"close":2189,"change":132,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-06",49.17,49.52,1.6,314600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":526,"percent_change":152,"volume":2198,"transactions":9,"vwap":2197},"2025-08-05",48.67,48.9,48.46,48.74,265600,{"date":2200,"open":2197,"high":2201,"low":2202,"close":2203,"change":159,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-04",48.77,48.55,48.57,1.55,927900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-01",47.86,47.95,47.52,47.83,-0.42,-0.87,878800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1357,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-31",48.47,48.51,48.099998,48.25,-1.79,1417500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2071,"percent_change":536,"volume":2229,"transactions":9,"vwap":2228},"2025-07-30",49.16,49.42,48.88,49.13,926300,{"date":2231,"open":2228,"high":2232,"low":2233,"close":2234,"change":23,"percent_change":915,"volume":872,"transactions":9,"vwap":2234},"2025-07-29",49.22,48.94,49.060001,{"date":2236,"open":2188,"high":2188,"low":2237,"close":2238,"change":1826,"percent_change":2048,"volume":2239,"transactions":9,"vwap":2238},"2025-07-28",48.61,48.78,127800,{"date":2241,"open":2188,"high":2242,"low":2243,"close":2184,"change":845,"percent_change":66,"volume":2244,"transactions":9,"vwap":2184},"2025-07-25",49.6,49.14,255700,{"date":2246,"open":2188,"high":2247,"low":2248,"close":2248,"change":1243,"percent_change":201,"volume":2249,"transactions":9,"vwap":2248},"2025-07-24",49.4,49.12,236900,{"date":2251,"open":2227,"high":2252,"low":2253,"close":2254,"change":1708,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-23",49.88,48.85,49.84,2.66,689000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2202,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2202},"2025-07-22",48.24,48.59,48,0.52,1.08,469400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-07-21",47.8,48.27,47.72,48.029999,0.24,0.5,125200,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1494,"percent_change":415,"volume":2279,"transactions":9,"vwap":2278},"2025-07-18",48.18,47.76,47.79,98000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":112,"percent_change":518,"volume":2286,"transactions":9,"vwap":2285},"2025-07-17",47.45,47.78,47.43,47.75,396300,{"date":2288,"open":2289,"high":2278,"low":2290,"close":2277,"change":845,"percent_change":1926,"volume":2291,"transactions":9,"vwap":2277},"2025-07-16",47.42,47.35,492400,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":1652,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-15",47.94,47.32,-1.74,3446900,{"date":2299,"open":2294,"high":2300,"low":2301,"close":2302,"change":526,"percent_change":152,"volume":2303,"transactions":9,"vwap":2302},"2025-07-14",48.21,47.89,48.16,197000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":811,"percent_change":2128,"volume":2310,"transactions":9,"vwap":2309},"2025-07-11",47.92,48.09,47.81,47.99,118600,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":1819,"percent_change":865,"volume":2316,"transactions":9,"vwap":2315},"2025-07-10",48.71,48.44,48.53,180100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2188,"change":1141,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2188},"2025-07-09",48.95,49.2,48.82,1.72,145100,{"date":2325,"open":2326,"high":2314,"low":2327,"close":2328,"change":1340,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-08",48.080002,48.049999,48.34,0.98,116000,{"date":2332,"open":2333,"high":2307,"low":2334,"close":2335,"change":1464,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-07",47.9,47.73,47.87,-0.71,281200,{"date":2339,"open":2327,"high":2220,"low":2261,"close":2300,"change":545,"percent_change":939,"volume":2340,"transactions":9,"vwap":2300},"2025-07-03",156600,{"date":2342,"open":2343,"high":2344,"low":2285,"close":2344,"change":2271,"percent_change":2272,"volume":2345,"transactions":9,"vwap":2344},"2025-07-02",47.93,48.29,175300,{"date":2347,"open":2209,"high":2326,"low":2348,"close":2327,"change":2349,"percent_change":507,"volume":2350,"transactions":9,"vwap":2327},"2025-07-01",47.84,-0.09,111900,{"date":2352,"open":2353,"high":2276,"low":2278,"close":2354,"change":23,"percent_change":295,"volume":2355,"transactions":9,"vwap":2354},"2025-06-30",47.88,48.14,162500,{"date":2357,"open":2358,"high":2270,"low":2359,"close":2208,"change":981,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2208},"2025-06-27",47.59,47.57,0.76,181000,{"date":2363,"open":2364,"high":2210,"low":2365,"close":2366,"change":794,"percent_change":659,"volume":2367,"transactions":9,"vwap":2366},"2025-06-26",47.19,47.14,47.5,167500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":479,"percent_change":612,"volume":2374,"transactions":9,"vwap":2373},"2025-06-25",46.98,47.18,46.86,47.17,108900,{"date":2376,"open":2370,"high":2377,"low":2378,"close":2379,"change":1034,"percent_change":2380,"volume":2040,"transactions":9,"vwap":2379},"2025-06-24",47.31,46.95,47.2,1.61,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":535,"percent_change":564,"volume":2386,"transactions":9,"vwap":2385},"2025-06-23",45.79,46.47,46.45,246800,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":613,"percent_change":1934,"volume":2392,"transactions":9,"vwap":2391},"2025-06-20",46.6,46.34,46.36,244000,{"date":2394,"open":2395,"high":2396,"low":2390,"close":2397,"change":948,"percent_change":1645,"volume":2398,"transactions":9,"vwap":2397},"2025-06-18",46.41,46.75,46.46,404500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-17",46.81,46.87,46.24,46.26,-0.95,-2.01,256700,{"date":2409,"open":2290,"high":2410,"low":2371,"close":2411,"change":1934,"percent_change":211,"volume":2412,"transactions":9,"vwap":2411},"2025-06-16",47.53,47.21,262300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2284,"change":1962,"percent_change":1324,"volume":2418,"transactions":9,"vwap":2284},"2025-06-13",47.3,47.69,47.29,243600,{"date":2420,"open":2259,"high":2421,"low":2302,"close":2220,"change":142,"percent_change":1403,"volume":2422,"transactions":9,"vwap":2220},"2025-06-12",48.42,174800,{"date":2424,"open":2270,"high":2425,"low":2335,"close":2343,"change":1411,"percent_change":1411,"volume":2426,"transactions":9,"vwap":2343},"2025-06-11",48.17,330000,{"date":2428,"open":2300,"high":2429,"low":2308,"close":2343,"change":715,"percent_change":1148,"volume":2430,"transactions":9,"vwap":2343},"2025-06-10",48.26,632300,{"date":2432,"open":2433,"high":2434,"low":2326,"close":2276,"change":739,"percent_change":715,"volume":2435,"transactions":9,"vwap":2276},"2025-06-09",48.12,48.32,141900,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":142,"percent_change":1403,"volume":2441,"transactions":9,"vwap":2440},"2025-06-06",48.11,48.37,48.3,97700,{"date":2443,"open":2444,"high":2344,"low":2333,"close":2445,"change":2271,"percent_change":2272,"volume":2446,"transactions":9,"vwap":2445},"2025-06-05",48.060001,47.98,691700,{"date":2448,"open":2449,"high":2450,"low":2359,"close":2451,"change":546,"percent_change":1766,"volume":2452,"transactions":9,"vwap":2451},"2025-06-04",47.66,47.97,47.74,205900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2335,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2335},"2025-06-03",47.63,47.91,47.58,-0.45,-0.93,253900,{"date":2462,"open":2267,"high":2434,"low":2359,"close":2434,"change":1753,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2434},"2025-06-02",1.15,795400,{"date":2466,"open":2467,"high":2211,"low":2284,"close":2467,"change":564,"percent_change":127,"volume":2468,"transactions":9,"vwap":2467},"2025-05-30",47.77,962100,{"date":2470,"open":2471,"high":2471,"low":2284,"close":2457,"change":1155,"percent_change":107,"volume":1857,"transactions":9,"vwap":2457},"2025-05-29",47.7,{"date":2473,"open":2474,"high":2269,"low":2475,"close":2476,"change":441,"percent_change":1332,"volume":2477,"transactions":9,"vwap":2476},"2025-05-28",47.71,47.48,47.55,233700,{"date":2479,"open":2449,"high":2467,"low":2480,"close":2449,"change":659,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2449},"2025-05-27",47.54,1.49,354100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1616,"percent_change":433,"volume":2489,"transactions":9,"vwap":2488},"2025-05-23",46.62,47.12,46.61,46.96,292400,{"date":2491,"open":2492,"high":2471,"low":2295,"close":2480,"change":441,"percent_change":1332,"volume":2493,"transactions":9,"vwap":2480},"2025-05-22",47.44,364900,{"date":2495,"open":2450,"high":2425,"low":2496,"close":2497,"change":507,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-21",47.62,47.65,-0.4,377200,{"date":2501,"open":2480,"high":2348,"low":2475,"close":2348,"change":679,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2348},"2025-05-20",1.14,280300,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2415,"change":1106,"percent_change":1847,"volume":2508,"transactions":9,"vwap":2415},"2025-05-19",46.97,47.33,307500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2512,"change":142,"percent_change":1707,"volume":2514,"transactions":9,"vwap":2512},"2025-05-16",46.66,46.85,46.5,601100,{"date":2516,"open":2517,"high":2518,"low":2404,"close":2519,"change":1030,"percent_change":690,"volume":2520,"transactions":9,"vwap":2519},"2025-05-15",46.4,46.55,46.53,275800,{"date":2522,"open":2523,"high":2395,"low":2524,"close":2404,"change":451,"percent_change":915,"volume":2525,"transactions":9,"vwap":2404},"2025-05-14",46.35,46.21,277100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1517,"percent_change":159,"volume":2532,"transactions":9,"vwap":2531},"2025-05-13",45.84,46.080002,45.74,46,226400,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":461,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-12",45.71,45.31,45.66,-0.33,307300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2542,"change":1106,"percent_change":1501,"volume":2545,"transactions":9,"vwap":2542},"2025-05-09",45.81,45.87,45.63,179700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":932,"percent_change":590,"volume":2552,"transactions":9,"vwap":2551},"2025-05-08",45.33,45.5,45.29,45.36,346400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1332,"percent_change":1587,"volume":2559,"transactions":9,"vwap":2558},"2025-05-07",45.060001,45.2,44.87,44.99,746900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":753,"percent_change":794,"volume":2566,"transactions":9,"vwap":2565},"2025-05-06",45.14,45.39,45.11,45.22,356500,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":415,"percent_change":394,"volume":1451,"transactions":9,"vwap":2571},"2025-05-05",45.18,45.049999,45.07,{"date":2573,"open":2574,"high":2571,"low":2575,"close":2558,"change":38,"percent_change":1424,"volume":2576,"transactions":9,"vwap":2558},"2025-05-02",44.86,44.75,485200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":414,"percent_change":470,"volume":2583,"transactions":9,"vwap":2582},"2025-05-01",44.49,44.62,44.22,44.26,1344800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":211,"percent_change":1801,"volume":2590,"transactions":9,"vwap":2589},"2025-04-30",43.99,44.36,43.72,44.21,307900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":845,"percent_change":1501,"volume":2597,"transactions":9,"vwap":2596},"2025-04-29",44.42,44.68,44.4,44.67,243900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":564,"percent_change":1645,"volume":2604,"transactions":9,"vwap":2603},"2025-04-28",43.98,44.25,43.94,44.23,146500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":795,"percent_change":1708,"volume":2611,"transactions":9,"vwap":2610},"2025-04-25",43.73,44.07,43.64,44.040001,500300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":601,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-04-24",43.35,43.51,43.15,43.48,1.85,186600,{"date":180,"open":2621,"high":2622,"low":176,"close":2623,"change":480,"percent_change":739,"volume":2624,"transactions":9,"vwap":2623},42.74,43.02,42.69,415200]