[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWL":3,"homepage-market-summary":30,"stock-historical-EWL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWL","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 Switzerland ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6821,2.18089,"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},59.23,59.31,59.335,58.9,58.82,0.41,0.7,1149712.925932,65.53,54.81,560096.203574176,41.2,7685,{"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},51.83,522328,190649850.893544,12.93,"2025-04-22",[182,185,195,205,216,227,238,249,260,270,280,290,301,311,318,326,336,344,354,365,376,387,396,407,417,427,437,447,457,466,476,487,497,506,516,526,536,545,554,564,573,581,590,599,609,617,626,636,647,657,666,676,685,694,704,714,721,731,739,745,752,759,764,771,776,784,790,795,801,808,813,821,828,836,845,852,858,864,870,876,882,889,895,901,908,916,924,932,940,943,948,953,959,966,973,977,984,991,999,1004,1008,1012,1015,1021,1026,1033,1041,1049,1058,1066,1071,1076,1081,1086,1090,1096,1101,1107,1113,1116,1119,1122,1129,1134,1139,1148,1156,1164,1172,1181,1189,1196,1202,1210,1218,1225,1233,1239,1247,1253,1259,1266,1275,1282,1290,1294,1300,1308,1312,1320,1328,1334,1341,1347,1354,1360,1365,1370,1377,1382,1387,1392,1396,1401,1408,1413,1419,1423,1428,1432,1438,1443,1448,1454,1458,1463,1471,1476,1480,1484,1488,1493,1498,1504,1510,1516,1521,1525,1530,1533,1537,1541,1546,1549,1552,1556,1561,1566,1572,1578,1581,1588,1594,1602,1609,1615,1623,1629,1635,1640,1647,1653,1659,1663,1668,1676,1682,1690,1697,1703,1711,1716,1720,1726,1733,1740,1746,1752,1759,1763,1770,1775,1781,1787,1792,1796,1802,1808,1813,1820,1824,1830,1838,1843,1849,1855,1861,1867,1872,1876,1882,1886,1891,1896,1902,1909,1915,1922,1929,1934,1939,1944,1949,1953,1958,1963,1969,1973,1979,1986,1993,1996,2003,2008,2015,2019,2024,2030,2034,2041,2043,2048,2052,2056,2061,2067,2072,2078,2082,2089,2096,2103,2111,2116,2124,2130,2138,2143,2149,2155,2160,2165,2169,2175,2181,2186,2191,2197,2204,2208,2211,2216,2222,2227,2232,2237,2241,2245,2250,2253,2258,2264,2271,2276,2282,2288,2293,2300,2304,2309,2314,2319,2323,2326,2330,2335,2340,2344,2347,2352,2357,2360,2364,2369,2372,2376,2379,2383,2389,2393,2398,2404,2408,2411,2417,2421,2425,2431,2437,2441,2446,2454,2460,2467,2475],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},13918,59.1533,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",58.98,59.18,58.57,-0.33,-0.56,512114.154377,10110,58.7839,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",59.88,59,59.15,-0.82,-1.37,563868.438836,8650,59.3066,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",60.06,60.12,59.57,59.97,-0.45,-0.74,422466.908219,8229,59.8349,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",60.29,60.655,60.07,60.42,-0.24,-0.4,294106.470363,7128,60.3618,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",60.55,60.72,60.22,60.66,0.22,0.36,305123.542186,6908,60.4994,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",60.32,60.62,60.02,60.44,0.07,0.12,371701.101184,8933,60.3716,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",60.86,60.89,60.19,60.37,-0.81,-1.32,408990.530066,7505,60.5192,{"date":261,"open":262,"high":263,"low":264,"close":262,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",61.18,61.36,60.855,0.37,0.61,1712838.866275,24468,61.1305,{"date":271,"open":272,"high":273,"low":232,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",60.85,60.965,60.81,0.77,1.28,388649.50543,6758,60.8586,{"date":281,"open":208,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",60.2,59.85,60.04,-0.3,-0.5,206958.532525,6318,60.0175,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",60.49,60.67,60.25,60.34,0.29,0.48,220128.638869,5301,60.402,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":190,"volume":308,"transactions":309,"vwap":310},"2026-09-16",60.47,60.6,59.74,60.05,-0.2,434863.867316,7348,60.1698,{"date":312,"open":313,"high":240,"low":314,"close":294,"change":222,"percent_change":223,"volume":315,"transactions":316,"vwap":317},"2026-09-15",60.23,59.945,269017.420751,5935,60.1855,{"date":319,"open":320,"high":320,"low":321,"close":292,"change":322,"percent_change":142,"volume":323,"transactions":324,"vwap":325},"2026-09-14",61,60.41,0.19,919888.300665,8473,60.5869,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",60.77,60.79,60.2454,60.3,0,164797.807775,4310,60.4047,{"date":337,"open":229,"high":274,"low":338,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",60.215,-0.46,-0.76,278534.145862,6561,60.4473,{"date":345,"open":263,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",61.46,60.695,60.76,-0.84,-1.36,1394953.975306,7346,60.9402,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",61.97,62.13,61.58,61.6,-1.53,-2.42,296408.619006,6929,61.8642,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",62.92,63.28,62.85,63.13,-0.36,-0.57,282546.308104,5742,63.0917,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",63.52,63.555,63.04,63.49,0.6,0.95,318539.910835,5888,63.3623,{"date":388,"open":389,"high":367,"low":390,"close":391,"change":234,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",62.75,62.69,62.89,0.58,1525910.075751,10254,62.7583,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",62.88,63.02,62.47,62.53,-0.27,-0.43,414851.396871,8396,62.6375,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":255,"volume":414,"transactions":415,"vwap":416},"2026-08-31",63.21,63.3,62.71,62.8,-0.51,241357.112396,5676,62.8488,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":223,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",63.88,63.92,63.14,63.31,-0.63,198753.559405,5432,63.3815,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",63.91,63.47,63.71,-0.48,-0.75,184952.382782,4473,63.7043,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":413,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",64.53,64.54,64.16,64.19,-0.79,219708.360082,4810,64.2722,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":38,"volume":454,"transactions":455,"vwap":456},"2026-08-25",64.35,64.75,64.175,64.7,0.47,487462.264199,5906,64.424,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":307,"volume":463,"transactions":464,"vwap":465},"2026-08-24",64.04,64.3164,64.23,-0.13,230522.264448,5152,64.2117,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",64,64.42,64.36,0.62,0.97,344808.971143,6519,64.3113,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",63.96,64.17,63.665,63.74,-0.72,-1.12,321079.832403,7039,63.8898,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",63.57,64.46,63.55,1.55,2.46,626326.905624,8465,64.2192,{"date":498,"open":499,"high":500,"low":412,"close":501,"change":112,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",62.82,63.05,62.91,-0.02,344508.432175,5052,62.9544,{"date":507,"open":508,"high":509,"low":510,"close":367,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",63.19,63.48,62.9,-0.35,-0.55,487607.759667,6804,63.0453,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":403,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",63.36,63.475,63.245,63.27,-0.68,167456.790675,4308,63.3335,{"date":527,"open":419,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",63.935,63.62,63.7,0.05,0.08,1786047.299419,8729,63.79,{"date":537,"open":538,"high":539,"low":378,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",63.65,63.76,-0.38,-0.59,224133.857833,4531,63.6157,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":190,"percent_change":413,"volume":551,"transactions":552,"vwap":553},"2026-08-11",64.4,64.619,63.95,64.03,180823.810766,5775,64.219,{"date":555,"open":556,"high":557,"low":558,"close":470,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",64.34,64.48,64.21,-0.14,-0.22,2481389.002242,4241,64.5299,{"date":565,"open":566,"high":567,"low":449,"close":568,"change":132,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",64.44,64.67,64.5,1.22,261928.664339,4745,64.4944,{"date":574,"open":575,"high":576,"low":529,"close":577,"change":339,"percent_change":482,"volume":578,"transactions":579,"vwap":580},"2026-08-06",64.22,64.31,63.72,342381.965241,5791,63.7993,{"date":582,"open":468,"high":583,"low":420,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",64.26,64.18,0.43,0.67,272256.408798,5124,64.1676,{"date":591,"open":481,"high":592,"low":593,"close":594,"change":392,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",63.8,63.51,63.75,0.92,835284.439459,5914,63.6401,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",63.34,62.955,63.17,0.01,0.02,429707.576545,7352,63.1403,{"date":610,"open":410,"high":422,"low":611,"close":612,"change":340,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",62.73,63.16,-1.19,314300.455863,6259,63.1079,{"date":618,"open":619,"high":620,"low":621,"close":420,"change":117,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",63.29,63.97,63.24,1.8,594154.607909,8076,63.5539,{"date":627,"open":628,"high":518,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",62.86,62.585,62.79,-0.44,-0.7,352090.303302,7333,62.823,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",62.68,63.385,62.61,63.23,0.79,1.27,294673.198891,5977,63.1991,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":152,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",62.57,62.66,62.27,62.44,0.56,233187.606263,4806,62.4273,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":233,"percent_change":234,"volume":663,"transactions":664,"vwap":665},"2026-07-24",62.22,62.3791,61.99,62.09,208175.544427,4213,62.1339,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":286,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",61.32,61.9,61.215,61.87,-0.8,336911.271198,6125,61.7376,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":339,"volume":682,"transactions":683,"vwap":684},"2026-07-22",63.07,62.26,62.37,-0.29,715749.801445,4887,62.4075,{"date":686,"open":649,"high":687,"low":688,"close":650,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",62.83,62.3,0.33,0.53,414624.907823,5954,62.6558,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",62.94,62.29,62.33,-0.85,-1.35,1021932.312007,8611,62.6293,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":322,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",63.15,63.4,63.01,63.18,0.3,319928.71859,6408,63.1996,{"date":715,"open":716,"high":500,"low":716,"close":717,"change":371,"percent_change":372,"volume":718,"transactions":719,"vwap":720},"2026-07-16",62.48,62.99,242838.012211,6921,62.8336,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",62.74,63.43,63.35,0.93,1.49,281683.886597,6449,63.1741,{"date":732,"open":733,"high":602,"low":734,"close":735,"change":332,"percent_change":332,"volume":736,"transactions":737,"vwap":738},"2026-07-14",62.81,62.41,62.42,755315.193616,6565,62.6342,{"date":740,"open":741,"high":367,"low":688,"close":735,"change":413,"percent_change":255,"volume":742,"transactions":743,"vwap":744},"2026-07-13",62.76,285015.971257,5535,62.5284,{"date":746,"open":747,"high":370,"low":638,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",62.98,62.93,-0.04,-0.06,152800,{"date":753,"open":389,"high":754,"low":611,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",63.099998,62.97,0.13,0.21,2200400,{"date":760,"open":389,"high":510,"low":735,"close":761,"change":372,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",62.84,-0.9,399500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":681,"percent_change":339,"volume":770,"transactions":9,"vwap":769},"2026-07-07",63.94,63.99,63.25,63.41,232400,{"date":772,"open":773,"high":577,"low":370,"close":530,"change":774,"percent_change":631,"volume":775,"transactions":9,"vwap":530},"2026-07-06",63.56,-0.28,274500,{"date":777,"open":538,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",64.24,63.58,63.98,1.48,2.37,548200,{"date":785,"open":697,"high":786,"low":787,"close":788,"change":511,"percent_change":191,"volume":789,"transactions":9,"vwap":788},"2026-07-01",62.67,62.2,62.5,246500,{"date":791,"open":747,"high":792,"low":793,"close":369,"change":223,"percent_change":423,"volume":794,"transactions":9,"vwap":369},"2026-06-30",63.029999,62.55,271300,{"date":796,"open":797,"high":521,"low":638,"close":768,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":768},"2026-06-29",62.78,0.85,1.36,253900,{"date":802,"open":803,"high":389,"low":804,"close":805,"change":223,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-26",62.35,62.25,62.4,-0.64,327300,{"date":809,"open":810,"high":678,"low":810,"close":412,"change":266,"percent_change":811,"volume":812,"transactions":9,"vwap":412},"2026-06-25",62.56,0.98,344500,{"date":814,"open":815,"high":698,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",62.049999,61.94,62.19,0.71,1.15,316100,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":147,"volume":827,"transactions":9,"vwap":825},"2026-06-23",61.31,61.63,61.48,0.23,259000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":462,"volume":835,"transactions":9,"vwap":833},"2026-06-22",61.0099983,61.35,60.98,61.25,-0.08,229500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",61.41,61.49,61.23,61.33,-0.16,-0.26,237400,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":631,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-17",62.16,62.43,61.34,-0.71,309500,{"date":853,"open":671,"high":854,"low":855,"close":856,"change":122,"percent_change":22,"volume":857,"transactions":9,"vwap":856},"2026-06-16",62.17,61.68,61.93,246000,{"date":859,"open":688,"high":688,"low":860,"close":855,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":855},"2026-06-15",61.65,-1.04,-1.66,572500,{"date":865,"open":866,"high":761,"low":803,"close":867,"change":868,"percent_change":285,"volume":869,"transactions":9,"vwap":867},"2026-06-12",62.59,62.72,-0.19,364400,{"date":871,"open":872,"high":792,"low":358,"close":501,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":501},"2026-06-11",61.88,1.83,3,533200,{"date":877,"open":831,"high":878,"low":879,"close":880,"change":511,"percent_change":372,"volume":881,"transactions":9,"vwap":880},"2026-06-10",61.69,61.07,61.080002,431100,{"date":883,"open":358,"high":884,"low":230,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",61.8,61.43,0.5,0.82,668200,{"date":890,"open":891,"high":841,"low":892,"close":893,"change":834,"percent_change":462,"volume":894,"transactions":9,"vwap":893},"2026-06-08",61.19,60.8,60.93,627800,{"date":896,"open":897,"high":898,"low":899,"close":830,"change":699,"percent_change":201,"volume":900,"transactions":9,"vwap":830},"2026-06-05",61.74,61.81,60.83,289400,{"date":902,"open":903,"high":904,"low":860,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-04",61.86,62.07,0.96,1.58,447600,{"date":909,"open":910,"high":911,"low":274,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",61.02,61.21,60.9,-0.86,-1.39,337800,{"date":917,"open":903,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",61.92,61.53,61.76,-0.23,-0.37,504200,{"date":925,"open":926,"high":927,"low":928,"close":661,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":661},"2026-06-01",62.0099983,62.32,61.55,-1.14,-1.81,605900,{"date":933,"open":934,"high":935,"low":936,"close":370,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":370},"2026-05-29",63.38,63.6,63.12,0.28,0.45,664200,{"date":941,"open":716,"high":367,"low":803,"close":369,"change":560,"percent_change":511,"volume":942,"transactions":9,"vwap":369},"2026-05-28",720100,{"date":944,"open":945,"high":641,"low":761,"close":678,"change":946,"percent_change":142,"volume":947,"transactions":9,"vwap":678},"2026-05-27",63.049999,0.2,465300,{"date":949,"open":755,"high":950,"low":638,"close":951,"change":826,"percent_change":265,"volume":952,"transactions":9,"vwap":951},"2026-05-26",63.09,62.87,275200,{"date":954,"open":955,"high":628,"low":735,"close":956,"change":957,"percent_change":190,"volume":958,"transactions":9,"vwap":956},"2026-05-22",62.6,62.64,-0.21,353600,{"date":960,"open":856,"high":961,"low":962,"close":369,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":369},"2026-05-21",63.040001,61.75,0.55,0.88,453800,{"date":967,"open":968,"high":956,"low":969,"close":688,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":688},"2026-05-20",61.7,61.57,0.69,1.12,514600,{"date":974,"open":968,"high":856,"low":928,"close":975,"change":402,"percent_change":631,"volume":976,"transactions":9,"vwap":975},"2026-05-19",61.61,497300,{"date":978,"open":979,"high":980,"low":841,"close":872,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":872},"2026-05-18",61.44,61.89,0.75,1.23,837700,{"date":985,"open":833,"high":839,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-15",61.060001,61.13,-0.65,-1.05,308400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":605,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-14",61.84,62.02,61.66,61.78,0.03,413000,{"date":1000,"open":1001,"high":920,"low":1001,"close":920,"change":937,"percent_change":1002,"volume":1003,"transactions":9,"vwap":920},"2026-05-13",61.26,0.46,273500,{"date":1005,"open":840,"high":928,"low":986,"close":825,"change":749,"percent_change":1006,"volume":1007,"transactions":9,"vwap":825},"2026-05-12",-0.07,193100,{"date":1009,"open":359,"high":920,"low":849,"close":1010,"change":774,"percent_change":211,"volume":1011,"transactions":9,"vwap":1010},"2026-05-11",61.52,1624500,{"date":1013,"open":962,"high":856,"low":825,"close":884,"change":23,"percent_change":819,"volume":1014,"transactions":9,"vwap":884},"2026-05-08",257700,{"date":1016,"open":803,"high":638,"low":880,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",61.099998,-1.4,-2.24,422100,{"date":1022,"open":651,"high":793,"low":994,"close":788,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":788},"2026-05-06",1.39,2.27,381300,{"date":1027,"open":912,"high":1028,"low":1029,"close":1030,"change":642,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-05",61.15,60.64,61.11,1.31,350700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":240,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":240},"2026-05-04",60.84,60.92,60.15,-0.96,-1.57,573200,{"date":1042,"open":1043,"high":898,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-01",61.62,61.24,61.28,-0.09,-0.15,909100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",60.78,61.56,60.68,61.37,1.56,2.61,953100,{"date":1059,"open":1060,"high":294,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",60.16,59.59,59.81,-0.94,-1.55,357500,{"date":1067,"open":232,"high":1051,"low":240,"close":1068,"change":1069,"percent_change":413,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",60.75,-0.31,322300,{"date":1072,"open":263,"high":1073,"low":1074,"close":986,"change":286,"percent_change":255,"volume":1075,"transactions":9,"vwap":986},"2026-04-27",61.42,61.040001,241100,{"date":1077,"open":1078,"high":824,"low":832,"close":1052,"change":127,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1052},"2026-04-24",61.2,0.65,448900,{"date":1082,"open":1010,"high":1083,"low":292,"close":1084,"change":997,"percent_change":531,"volume":1085,"transactions":9,"vwap":1084},"2026-04-23",61.79,61.16,424400,{"date":1087,"open":1088,"high":1088,"low":1035,"close":987,"change":710,"percent_change":52,"volume":1089,"transactions":9,"vwap":987},"2026-04-22",61.29,684700,{"date":1091,"open":1092,"high":1093,"low":892,"close":899,"change":862,"percent_change":1094,"volume":1095,"transactions":9,"vwap":899},"2026-04-21",61.91,62.029999,-2.66,1033600,{"date":1097,"open":1098,"high":1099,"low":884,"close":1099,"change":531,"percent_change":532,"volume":1100,"transactions":9,"vwap":1099},"2026-04-20",62.11,62.49,344100,{"date":1102,"open":1103,"high":761,"low":815,"close":652,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":652},"2026-04-17",62.23,1.33,2.18,453000,{"date":1108,"open":1109,"high":824,"low":1110,"close":1030,"change":1111,"percent_change":349,"volume":1112,"transactions":9,"vwap":1030},"2026-04-16",61.45,60.91,-0.52,292500,{"date":1114,"open":856,"high":856,"low":346,"close":824,"change":921,"percent_change":922,"volume":1115,"transactions":9,"vwap":824},"2026-04-15",344900,{"date":1117,"open":884,"high":926,"low":968,"close":903,"change":382,"percent_change":811,"volume":1118,"transactions":9,"vwap":903},"2026-04-14",385600,{"date":1120,"open":294,"high":841,"low":294,"close":1001,"change":653,"percent_change":595,"volume":1121,"transactions":9,"vwap":1001},"2026-04-13",588300,{"date":1123,"open":1044,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":122,"volume":1128,"transactions":9,"vwap":1126},"2026-04-10",61.39,60.52,60.7,0.15,1858800,{"date":1130,"open":1037,"high":1131,"low":1132,"close":229,"change":1046,"percent_change":1047,"volume":1133,"transactions":9,"vwap":229},"2026-04-09",60.96,60.040001,898700,{"date":1135,"open":230,"high":230,"low":253,"close":1029,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1029},"2026-04-08",1.71,2.9,677000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-07",58.71,59.060001,57.93,58.93,-0.39,-0.66,1344700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":265,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-06",59.029999,59.54,58.75,59.32,0.63,1470200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":512,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-02",58.52,59.46,58.28,58.95,-0.92,579900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":970,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",59.44,59.87,59.12,59.5,1.17,1719700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",58.22,58.85,57.66,58.81,1.29,2.24,1534200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":383,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",57.43,57.8,57.26,57.52,0.54,911600,{"date":1190,"open":1191,"high":1186,"low":1192,"close":1193,"change":1194,"percent_change":191,"volume":1195,"transactions":9,"vwap":1193},"2026-03-27",57.27,56.82,56.98,-0.32,805300,{"date":1197,"open":1198,"high":1199,"low":1185,"close":1200,"change":762,"percent_change":1064,"volume":1201,"transactions":9,"vwap":1200},"2026-03-26",57.71,58.25,57.3,1027200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":964,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-25",58.3,58.46,57.92,58.2,1.54,887400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":868,"volume":1217,"transactions":9,"vwap":1215},"2026-03-24",56.76,57.55,56.75,57.32,-0.11,839400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1183,"change":971,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1183},"2026-03-23",57.080002,58,56.94,1.99,2977300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",57.65,55.97,56.31,-1.23,-2.14,1930800,{"date":1234,"open":1193,"high":1235,"low":1236,"close":1237,"change":1194,"percent_change":512,"volume":1238,"transactions":9,"vwap":1237},"2026-03-19",57.98,56.87,57.54,1129600,{"date":1240,"open":1144,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",59.02,57.84,57.86,-1.68,-2.82,1019600,{"date":1248,"open":1249,"high":1250,"low":1169,"close":1151,"change":1251,"percent_change":244,"volume":1252,"transactions":9,"vwap":1151},"2026-03-17",59.77,59.91,0.04,710700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1169,"change":132,"percent_change":1104,"volume":1258,"transactions":9,"vwap":1169},"2026-03-16",59.16,59.61,59.11,687300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":806,"percent_change":72,"volume":1265,"transactions":9,"vwap":1264},"2026-03-13",59.53,59.68,58.6,58.72,814400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",59.65,59.86,59.17,59.36,-0.73,-1.21,765100,{"date":1276,"open":1277,"high":1037,"low":1278,"close":1279,"change":1047,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",60,59.62,60.09,-0.25,1064700,{"date":1283,"open":1284,"high":840,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-10",60.97,60.099998,60.24,-0.77,-1.26,1434200,{"date":1291,"open":1167,"high":840,"low":1292,"close":830,"change":462,"percent_change":957,"volume":1293,"transactions":9,"vwap":830},"2026-03-09",59.29,1746100,{"date":1295,"open":1277,"high":1088,"low":1296,"close":1297,"change":1298,"percent_change":1127,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",59.71,61.14,0.09,1072100,{"date":1301,"open":839,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-05",61.82,60.69,61.049999,-1.51,-2.41,1266700,{"date":1309,"open":793,"high":956,"low":1310,"close":810,"change":152,"percent_change":653,"volume":1311,"transactions":9,"vwap":810},"2026-03-04",62.14,662700,{"date":1313,"open":838,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-03",62.54,60.95,62.21,-1.38,-2.17,1442300,{"date":1321,"open":1322,"high":478,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-02",63.63,63.33,63.59,-1.49,-2.29,707600,{"date":1329,"open":1330,"high":25,"low":1331,"close":1332,"change":938,"percent_change":23,"volume":1333,"transactions":9,"vwap":1332},"2026-02-27",65.14,64.91,65.080002,585400,{"date":1335,"open":1336,"high":1337,"low":576,"close":1338,"change":560,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-26",64.87,65.019997,64.63,-0.34,745800,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":997,"percent_change":531,"volume":1346,"transactions":9,"vwap":1345},"2026-02-25",65.010002,64.71,64.85,300200,{"date":1348,"open":1349,"high":1350,"low":1344,"close":1351,"change":1352,"percent_change":642,"volume":1353,"transactions":9,"vwap":1351},"2026-02-24",64.72,64.99,64.82,0.51,409500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":576,"change":1006,"percent_change":1216,"volume":1359,"transactions":9,"vwap":576},"2026-02-23",64.11,64.38,64.040001,510400,{"date":1361,"open":429,"high":566,"low":1362,"close":1357,"change":233,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1357},"2026-02-20",63.85,0.34,521500,{"date":1366,"open":468,"high":479,"low":1367,"close":441,"change":1368,"percent_change":842,"volume":1369,"transactions":9,"vwap":441},"2026-02-19",63.78,-0.1,355700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":583,"change":1375,"percent_change":774,"volume":1376,"transactions":9,"vwap":583},"2026-02-18",64.43,64.52,64.12,-0.18,500300,{"date":1378,"open":1379,"high":1380,"low":1362,"close":566,"change":1079,"percent_change":89,"volume":1381,"transactions":9,"vwap":566},"2026-02-17",64.07,64.51,496500,{"date":1383,"open":1384,"high":429,"low":707,"close":535,"change":689,"percent_change":1385,"volume":1386,"transactions":9,"vwap":535},"2026-02-13",63.68,0.52,385700,{"date":1388,"open":538,"high":539,"low":1389,"close":1390,"change":233,"percent_change":152,"volume":1391,"transactions":9,"vwap":1390},"2026-02-12",63.2,63.46,517200,{"date":1393,"open":421,"high":1394,"low":501,"close":621,"change":868,"percent_change":285,"volume":1395,"transactions":9,"vwap":621},"2026-02-11",63.44,356300,{"date":1397,"open":1362,"high":419,"low":1398,"close":724,"change":502,"percent_change":1399,"volume":1400,"transactions":9,"vwap":724},"2026-02-10",63.42,-0.03,564700,{"date":1402,"open":1394,"high":1403,"low":1404,"close":1405,"change":234,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-09",63.61,63.22,63.45,0.57,421800,{"date":1409,"open":735,"high":1410,"low":735,"close":950,"change":798,"percent_change":1411,"volume":1412,"transactions":9,"vwap":950},"2026-02-06",63.11,1.37,392200,{"date":1414,"open":803,"high":1415,"low":1416,"close":1417,"change":921,"percent_change":922,"volume":1418,"transactions":9,"vwap":1417},"2026-02-05",62.58,62.18,62.24,534400,{"date":1420,"open":369,"high":961,"low":651,"close":400,"change":392,"percent_change":1421,"volume":1422,"transactions":9,"vwap":400},"2026-02-04",0.94,610000,{"date":1424,"open":860,"high":1425,"low":860,"close":980,"change":371,"percent_change":1426,"volume":1427,"transactions":9,"vwap":980},"2026-02-03",62.15,-0.58,953400,{"date":1429,"open":884,"high":651,"low":1430,"close":804,"change":818,"percent_change":819,"volume":1431,"transactions":9,"vwap":804},"2026-02-02",61.72,632600,{"date":1433,"open":1434,"high":1310,"low":885,"close":1435,"change":522,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-30",62.080002,61.54,-1.09,534100,{"date":1439,"open":1434,"high":1440,"low":825,"close":659,"change":1170,"percent_change":1441,"volume":1442,"transactions":9,"vwap":659},"2026-01-29",62.31,1.92,529200,{"date":1444,"open":919,"high":1043,"low":892,"close":1304,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1304},"2026-01-28",-1.52,-2.43,759400,{"date":1449,"open":1310,"high":741,"low":1450,"close":649,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":649},"2026-01-27",62.12,1.38,2.26,571100,{"date":1455,"open":1456,"high":358,"low":1456,"close":891,"change":142,"percent_change":690,"volume":1457,"transactions":9,"vwap":891},"2026-01-26",61.17,402700,{"date":1459,"open":253,"high":1036,"low":1460,"close":1461,"change":937,"percent_change":1002,"volume":1462,"transactions":9,"vwap":1461},"2026-01-23",60.080002,60.87,582400,{"date":1464,"open":1465,"high":1035,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-22",60.58,60.54,60.59,0.1,0.17,439300,{"date":1472,"open":1473,"high":1474,"low":197,"close":292,"change":689,"percent_change":963,"volume":1475,"transactions":9,"vwap":292},"2026-01-21",60.13,60.51,735500,{"date":1477,"open":210,"high":1478,"low":197,"close":1060,"change":511,"percent_change":1426,"volume":1479,"transactions":9,"vwap":1060},"2026-01-20",60.45,463000,{"date":1481,"open":304,"high":304,"low":1482,"close":1474,"change":112,"percent_change":502,"volume":1483,"transactions":9,"vwap":1474},"2026-01-16",60.38,410400,{"date":1485,"open":1486,"high":1486,"low":1478,"close":1125,"change":511,"percent_change":372,"volume":1487,"transactions":9,"vwap":1125},"2026-01-15",60.88,613000,{"date":1489,"open":232,"high":912,"low":1490,"close":1461,"change":23,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1461},"2026-01-14",60.57,1.16,404100,{"date":1494,"open":1495,"high":1495,"low":210,"close":1496,"change":339,"percent_change":340,"volume":1497,"transactions":9,"vwap":1496},"2026-01-13",60.4,60.17,277900,{"date":1499,"open":1500,"high":329,"low":1501,"close":1502,"change":531,"percent_change":532,"volume":1503,"transactions":9,"vwap":1502},"2026-01-12",60.73,60.53,60.63,387400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1465,"change":265,"percent_change":266,"volume":1509,"transactions":9,"vwap":1465},"2026-01-09",60.31,60.61,60.26,277600,{"date":1511,"open":1512,"high":254,"low":1512,"close":1513,"change":1368,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-08",60.029999,60.21,-0.17,302100,{"date":1517,"open":1518,"high":1519,"low":208,"close":1506,"change":222,"percent_change":223,"volume":1520,"transactions":9,"vwap":1506},"2026-01-07",60.39,60.5,376300,{"date":1522,"open":1523,"high":1029,"low":240,"close":229,"change":245,"percent_change":946,"volume":1524,"transactions":9,"vwap":229},"2026-01-06",60.33,967500,{"date":1526,"open":1527,"high":1528,"low":1261,"close":1528,"change":1298,"percent_change":1127,"volume":1529,"transactions":9,"vwap":1528},"2026-01-05",59.58,60.43,672600,{"date":1531,"open":1518,"high":1501,"low":208,"close":295,"change":147,"percent_change":1154,"volume":1532,"transactions":9,"vwap":295},"2026-01-02",836400,{"date":1534,"open":1286,"high":1286,"low":1250,"close":1535,"change":957,"percent_change":511,"volume":1536,"transactions":9,"vwap":1535},"2025-12-31",59.96,455900,{"date":1538,"open":1539,"high":243,"low":1060,"close":1496,"change":1375,"percent_change":285,"volume":1540,"transactions":9,"vwap":1496},"2025-12-30",60.36,268100,{"date":1542,"open":1523,"high":1543,"low":231,"close":1544,"change":868,"percent_change":1069,"volume":1545,"transactions":9,"vwap":1544},"2025-12-29",60.46,60.35,425300,{"date":1547,"open":304,"high":304,"low":1482,"close":1466,"change":604,"percent_change":605,"volume":1548,"transactions":9,"vwap":1466},"2025-12-26",371600,{"date":1550,"open":1501,"high":1467,"low":243,"close":1501,"change":756,"percent_change":233,"volume":1551,"transactions":9,"vwap":1501},"2025-12-24",159700,{"date":1553,"open":1482,"high":1554,"low":1508,"close":1495,"change":453,"percent_change":132,"volume":1555,"transactions":9,"vwap":1495},"2025-12-23",60.48,245400,{"date":1557,"open":1061,"high":1558,"low":1061,"close":1559,"change":234,"percent_change":382,"volume":1560,"transactions":9,"vwap":1559},"2025-12-22",59.95,59.93,142000,{"date":1562,"open":1169,"high":1563,"low":1564,"close":209,"change":1468,"percent_change":1469,"volume":1565,"transactions":9,"vwap":209},"2025-12-19",59.83,59.47,526100,{"date":1567,"open":1568,"high":1569,"low":17,"close":1564,"change":1154,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1564},"2025-12-18",59.4,59.7,1.07,534200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1375,"percent_change":285,"volume":1577,"transactions":9,"vwap":1576},"2025-12-17",58.99,59.24,58.84,462700,{"date":1579,"open":1292,"high":1153,"low":20,"close":1241,"change":749,"percent_change":1006,"volume":1580,"transactions":9,"vwap":1241},"2025-12-16",325100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1142,"change":970,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1142},"2025-12-15",58.87,59.080002,58.8,1.18,489200,{"date":1589,"open":1590,"high":1141,"low":1207,"close":1591,"change":1592,"percent_change":957,"volume":1593,"transactions":9,"vwap":1591},"2025-12-12",58.5,58.37,-0.12,480600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":322,"volume":1601,"transactions":9,"vwap":1599},"2025-12-11",58.47,58.68,58.44,58.49,0.11,587900,{"date":1603,"open":1604,"high":1599,"low":1605,"close":1606,"change":970,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-10",57.83,57.79,58.38,1.2,1855300,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1006,"percent_change":1592,"volume":1614,"transactions":9,"vwap":1613},"2025-12-09",58.27,57.6,57.69,355300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":402,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-08",58.0099983,58.07,57.68,57.76,-0.47,275400,{"date":1624,"open":1625,"high":1626,"low":1243,"close":1627,"change":245,"percent_change":757,"volume":1628,"transactions":9,"vwap":1627},"2025-12-05",58.040001,58.17,58.029999,425400,{"date":1630,"open":1631,"high":1204,"low":1632,"close":1633,"change":842,"percent_change":774,"volume":1634,"transactions":9,"vwap":1633},"2025-12-04",58.24,57.85,57.91,425900,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1618,"change":756,"percent_change":233,"volume":1639,"transactions":9,"vwap":1618},"2025-12-03",57.89,58.14,601500,{"date":1641,"open":1642,"high":1643,"low":1176,"close":1644,"change":1385,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-02",57.81,57.97,57.94,0.91,411400,{"date":1648,"open":1620,"high":1184,"low":1649,"close":1650,"change":223,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-01",57.4,57.42,-0.69,441700,{"date":1654,"open":1655,"high":1242,"low":1183,"close":1656,"change":1657,"percent_change":453,"volume":1658,"transactions":9,"vwap":1656},"2025-11-28",57.53,57.82,0.27,256800,{"date":1660,"open":1661,"high":1227,"low":1661,"close":1213,"change":296,"percent_change":1352,"volume":1662,"transactions":9,"vwap":1213},"2025-11-26",57.24,233200,{"date":1664,"open":1214,"high":1191,"low":1665,"close":1185,"change":1666,"percent_change":1208,"volume":1667,"transactions":9,"vwap":1185},"2025-11-25",56.73,0.87,625800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":285,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-24",56.59,56.72,56.34,56.39,-0.53,503700,{"date":1677,"open":37,"high":1678,"low":1679,"close":1680,"change":45,"percent_change":622,"volume":1681,"transactions":9,"vwap":1680},"2025-11-21",56.79,56.22,56.69,719600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":613,"volume":1689,"transactions":9,"vwap":1687},"2025-11-20",56.38,56.41,55.68,55.69,-0.67,984100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":560,"percent_change":1145,"volume":1696,"transactions":9,"vwap":1695},"2025-11-19",56.55,56.58,56.15,56.36,709900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1693,"change":921,"percent_change":223,"volume":1702,"transactions":9,"vwap":1693},"2025-11-18",56.68,56.8,56.23,689500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":212,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-17",57.21,57.34,56.7,56.81,-1.29,373500,{"date":1712,"open":1619,"high":1713,"low":1714,"close":1213,"change":285,"percent_change":1111,"volume":1715,"transactions":9,"vwap":1213},"2025-11-14",57.72,57.46,787200,{"date":1717,"open":1618,"high":1718,"low":1642,"close":1632,"change":957,"percent_change":371,"volume":1719,"transactions":9,"vwap":1632},"2025-11-13",58.35,351000,{"date":1721,"open":1206,"high":1611,"low":1206,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-12",58.060001,0.39,0.68,483200,{"date":1727,"open":1706,"high":1728,"low":1729,"close":1730,"change":1031,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-11",57.7,57.31,57.67,2.32,293700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1695,"change":471,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1695},"2025-11-10",56.099998,56.37,55.91,1.11,544400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1385,"percent_change":1421,"volume":1745,"transactions":9,"vwap":1743},"2025-11-07",55.22,55.74,55.15,338300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1742,"change":1375,"percent_change":1194,"volume":1751,"transactions":9,"vwap":1742},"2025-11-06",55.33,55.37,55.18,1066100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1363,"percent_change":471,"volume":1758,"transactions":9,"vwap":1757},"2025-11-05",55.16,55.42,55.099998,55.4,292700,{"date":1760,"open":26,"high":1761,"low":26,"close":1762,"change":750,"percent_change":1216,"volume":783,"transactions":9,"vwap":1762},"2025-11-04",55.23,55.060001,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":222,"percent_change":403,"volume":1769,"transactions":9,"vwap":1768},"2025-11-03",55.07,55.17,54.99,55.12,253000,{"date":1771,"open":1772,"high":1757,"low":1756,"close":1773,"change":222,"percent_change":403,"volume":1774,"transactions":9,"vwap":1773},"2025-10-31",55.31,55.36,296100,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":750,"percent_change":1216,"volume":1780,"transactions":9,"vwap":1779},"2025-10-30",55.45,55.76,55.6,210100,{"date":1782,"open":1783,"high":1783,"low":1777,"close":1784,"change":413,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-29",56.17,55.66,-0.91,308600,{"date":1788,"open":1789,"high":1790,"low":1783,"close":1783,"change":1287,"percent_change":700,"volume":1791,"transactions":9,"vwap":1783},"2025-10-28",56.45,56.56,235300,{"date":1793,"open":1680,"high":1794,"low":1692,"close":1222,"change":1375,"percent_change":1194,"volume":1795,"transactions":9,"vwap":1222},"2025-10-27",56.99,181700,{"date":1797,"open":1185,"high":1185,"low":1798,"close":1799,"change":1800,"percent_change":1046,"volume":1801,"transactions":9,"vwap":1799},"2025-10-24",57.049999,57.12,-0.05,186800,{"date":1803,"open":1804,"high":1805,"low":1222,"close":1806,"change":997,"percent_change":531,"volume":1807,"transactions":9,"vwap":1806},"2025-10-23",57,57.18,57.17,117900,{"date":1809,"open":1798,"high":1215,"low":1810,"close":1811,"change":997,"percent_change":531,"volume":1812,"transactions":9,"vwap":1811},"2025-10-22",57.029999,57.14,297200,{"date":1814,"open":1185,"high":1815,"low":1816,"close":1817,"change":372,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-21",57.36,57.099998,57.11,-0.99,280000,{"date":1821,"open":1822,"high":1619,"low":1706,"close":1619,"change":1368,"percent_change":1514,"volume":1823,"transactions":9,"vwap":1619},"2025-10-20",57.47,274000,{"date":1825,"open":1826,"high":1242,"low":1215,"close":1827,"change":1828,"percent_change":1187,"volume":1829,"transactions":9,"vwap":1827},"2025-10-17",57.35,57.78,0.31,419600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1822,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1822},"2025-10-16",57.22,57.63,57.15,0.83,1.47,454600,{"date":1839,"open":1840,"high":1665,"low":1840,"close":1841,"change":1828,"percent_change":963,"volume":1842,"transactions":9,"vwap":1841},"2025-10-15",56.2,56.64,431300,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":122,"percent_change":938,"volume":1848,"transactions":9,"vwap":1847},"2025-10-14",55.9,56.49,56.33,696300,{"date":1850,"open":1851,"high":1840,"low":1852,"close":1853,"change":502,"percent_change":749,"volume":1854,"transactions":9,"vwap":1853},"2025-10-13",55.94,55.78,56.080002,141100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1735,"change":843,"percent_change":339,"volume":1860,"transactions":9,"vwap":1735},"2025-10-10",56.6,56.66,56.07,365200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1695,"change":1621,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1695},"2025-10-09",56.92,56.28,-0.83,247000,{"date":1868,"open":1794,"high":1869,"low":1214,"close":1870,"change":937,"percent_change":886,"volume":1871,"transactions":9,"vwap":1870},"2025-10-08",57.07,56.83,338900,{"date":1873,"open":1874,"high":1874,"low":1692,"close":1692,"change":1514,"percent_change":285,"volume":1875,"transactions":9,"vwap":1692},"2025-10-07",56.78,178800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1671,"change":107,"percent_change":1600,"volume":1881,"transactions":9,"vwap":1671},"2025-10-06",56.77,56.88,56.67,233700,{"date":1883,"open":1884,"high":1212,"low":1789,"close":1858,"change":22,"percent_change":38,"volume":1885,"transactions":9,"vwap":1858},"2025-10-03",56.47,588600,{"date":1887,"open":1701,"high":1888,"low":1889,"close":1888,"change":1828,"percent_change":963,"volume":1890,"transactions":9,"vwap":1888},"2025-10-02",56.25,55.92,254000,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1851,"change":23,"percent_change":643,"volume":1895,"transactions":9,"vwap":1851},"2025-10-01",55.61,56.029999,628000,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":586,"percent_change":982,"volume":1901,"transactions":9,"vwap":1900},"2025-09-30",54.58,55.32,55.24,549400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1828,"percent_change":1406,"volume":1908,"transactions":9,"vwap":1907},"2025-09-29",54.35,54.59,54.29,54.57,652000,{"date":1910,"open":1911,"high":1906,"low":1912,"close":1913,"change":127,"percent_change":159,"volume":1914,"transactions":9,"vwap":1913},"2025-09-26",54.0099983,54,54.26,543400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":988,"percent_change":613,"volume":1921,"transactions":9,"vwap":1920},"2025-09-25",54.12,54.15,53.7,53.86,590400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1272,"percent_change":256,"volume":1928,"transactions":9,"vwap":1927},"2025-09-24",54.75,54.87,54.44,54.51,367200,{"date":1930,"open":1931,"high":1932,"low":1744,"close":1900,"change":190,"percent_change":541,"volume":1933,"transactions":9,"vwap":1900},"2025-09-23",55.46,55.62,371700,{"date":1935,"open":1936,"high":1779,"low":1742,"close":1937,"change":1828,"percent_change":653,"volume":1938,"transactions":9,"vwap":1937},"2025-09-22",55.44,55.57,180500,{"date":1940,"open":1755,"high":1755,"low":1941,"close":1942,"change":531,"percent_change":1298,"volume":1943,"transactions":9,"vwap":1942},"2025-09-19",55.21,55.26,194800,{"date":1945,"open":1946,"high":1772,"low":1947,"close":1941,"change":834,"percent_change":559,"volume":1948,"transactions":9,"vwap":1941},"2025-09-18",55.19,55.02,256600,{"date":1950,"open":1931,"high":1778,"low":1941,"close":1951,"change":868,"percent_change":1339,"volume":1952,"transactions":9,"vwap":1951},"2025-09-17",55.29,319100,{"date":1954,"open":1955,"high":1779,"low":1772,"close":1956,"change":834,"percent_change":559,"volume":1957,"transactions":9,"vwap":1956},"2025-09-16",55.59,55.48,362900,{"date":1959,"open":1779,"high":1960,"low":1936,"close":1961,"change":1046,"percent_change":842,"volume":1962,"transactions":9,"vwap":1961},"2025-09-15",55.64,55.56,158300,{"date":1964,"open":1852,"high":1965,"low":1966,"close":1967,"change":1621,"percent_change":349,"volume":1968,"transactions":9,"vwap":1967},"2025-09-12",55.84,55.54,55.65,342600,{"date":1970,"open":1852,"high":1783,"low":1852,"close":1971,"change":886,"percent_change":66,"volume":1972,"transactions":9,"vwap":1971},"2025-09-11",56.12,237000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1932,"change":223,"percent_change":850,"volume":1978,"transactions":9,"vwap":1932},"2025-09-10",55.85,55.87,55.53,252600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1069,"percent_change":512,"volume":1985,"transactions":9,"vwap":1984},"2025-09-09",56.09,56.16,55.93,56.02,308300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1847,"change":532,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1847},"2025-09-08",56.21,56.35,56.040001,0.14,657700,{"date":1994,"open":1982,"high":1789,"low":1981,"close":1888,"change":1187,"percent_change":472,"volume":1995,"transactions":9,"vwap":1888},"2025-09-05",372400,{"date":1997,"open":1998,"high":1778,"low":1999,"close":2000,"change":1154,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-04",55.58,55.49,55.71,1.14,438000,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":22,"percent_change":981,"volume":2007,"transactions":9,"vwap":2006},"2025-09-03",54.7,55.080002,317700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1146,"percent_change":613,"volume":2014,"transactions":9,"vwap":2013},"2025-09-02",54.48,54.78,54.45,54.67,311800,{"date":2016,"open":1899,"high":2017,"low":1900,"close":1748,"change":332,"percent_change":332,"volume":2018,"transactions":9,"vwap":1748},"2025-08-29",55.47,241800,{"date":2020,"open":1942,"high":1936,"low":2021,"close":1748,"change":1298,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1748},"2025-08-28",55.11,0.16,293900,{"date":2025,"open":2026,"high":1951,"low":2027,"close":1900,"change":756,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1900},"2025-08-27",55.040001,54.98,0.24,184500,{"date":2031,"open":2026,"high":1750,"low":2032,"close":2021,"change":1991,"percent_change":122,"volume":2033,"transactions":9,"vwap":2021},"2025-08-26",54.93,233600,{"date":2035,"open":2036,"high":1779,"low":2037,"close":2038,"change":1688,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-25",55.55,54.92,54.97,-1.2,166700,{"date":2042,"open":1766,"high":1778,"low":1766,"close":1960,"change":23,"percent_change":643,"volume":1823,"transactions":9,"vwap":1960},"2025-08-22",{"date":2044,"open":2027,"high":2006,"low":2045,"close":2046,"change":1426,"percent_change":861,"volume":2047,"transactions":9,"vwap":2046},"2025-08-21",54.9,54.94,131200,{"date":2049,"open":1766,"high":2036,"low":1766,"close":2050,"change":471,"percent_change":117,"volume":2051,"transactions":9,"vwap":2050},"2025-08-20",55.52,278700,{"date":2053,"open":2054,"high":1762,"low":2054,"close":2045,"change":963,"percent_change":102,"volume":2055,"transactions":9,"vwap":2045},"2025-08-19",54.74,563900,{"date":2057,"open":2058,"high":2059,"low":1918,"close":1904,"change":1047,"percent_change":774,"volume":2060,"transactions":9,"vwap":1904},"2025-08-18",54.16,54.38,212900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":127,"percent_change":159,"volume":2066,"transactions":9,"vwap":2064},"2025-08-15",54.46,54.5,54.31,180600,{"date":2068,"open":2069,"high":1918,"low":2069,"close":2070,"change":1368,"percent_change":1375,"volume":2071,"transactions":9,"vwap":2070},"2025-08-14",53.81,54.099998,174800,{"date":2073,"open":2074,"high":2075,"low":1920,"close":2075,"change":1723,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-13",53.92,54.2,0.72,164000,{"date":2079,"open":2080,"high":2069,"low":2080,"close":2069,"change":266,"percent_change":819,"volume":2081,"transactions":9,"vwap":2069},"2025-08-12",53.19,241700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":223,"percent_change":433,"volume":2088,"transactions":9,"vwap":2087},"2025-08-11",53.32,53.38,53.12,53.2,264100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":834,"percent_change":1047,"volume":2095,"transactions":9,"vwap":2094},"2025-08-08",53.47,53.68,53.39,53.6,222800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2092,"change":23,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2092},"2025-08-07",53.58,53.74,53.48,1.32,506100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":286,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-06",53.17,53.21,52.9,52.98,-0.93,699100,{"date":2112,"open":2113,"high":2114,"low":2093,"close":2100,"change":1469,"percent_change":142,"volume":2115,"transactions":9,"vwap":2100},"2025-08-05",53.57,53.59,954300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":964,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-04",53.18,53.33,53.13,53.31,1.68,1567100,{"date":2125,"open":2126,"high":2127,"low":176,"close":2128,"change":681,"percent_change":512,"volume":2129,"transactions":9,"vwap":2128},"2025-08-01",52.16,52.44,52.43,2931600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":340,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-31",53.060001,53.26,52.67,52.72,-1.42,591100,{"date":2139,"open":2069,"high":2140,"low":2121,"close":2100,"change":806,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2100},"2025-07-30",53.83,-1.18,552200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1917,"change":749,"percent_change":1006,"volume":2148,"transactions":9,"vwap":1917},"2025-07-29",54.14,54.27,53.97,298200,{"date":2150,"open":1898,"high":2151,"low":2152,"close":2058,"change":2153,"percent_change":930,"volume":2154,"transactions":9,"vwap":2058},"2025-07-28",54.61,54.080002,-1,753900,{"date":2156,"open":2157,"high":1754,"low":2158,"close":1754,"change":1251,"percent_change":244,"volume":2159,"transactions":9,"vwap":1754},"2025-07-25",54.72,54.63,222900,{"date":2161,"open":1941,"high":2162,"low":1768,"close":1768,"change":72,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1768},"2025-07-24",55.39,-1.92,862300,{"date":2166,"open":1748,"high":1840,"low":1951,"close":1840,"change":2167,"percent_change":1452,"volume":2168,"transactions":9,"vwap":1840},"2025-07-23",1.24,397200,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":938,"percent_change":1835,"volume":2174,"transactions":9,"vwap":2173},"2025-07-22",54.41,55.0099983,54.96,223000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1927,"change":997,"percent_change":107,"volume":2180,"transactions":9,"vwap":1927},"2025-07-21",54.69,54.82,54.49,609100,{"date":2182,"open":2183,"high":2037,"low":2184,"close":2010,"change":245,"percent_change":233,"volume":2185,"transactions":9,"vwap":2010},"2025-07-18",54.89,54.43,295400,{"date":2187,"open":2146,"high":2059,"low":2188,"close":2189,"change":868,"percent_change":511,"volume":2190,"transactions":9,"vwap":2189},"2025-07-17",54.13,54.36,292400,{"date":2192,"open":2193,"high":2194,"low":2145,"close":2195,"change":265,"percent_change":1724,"volume":2196,"transactions":9,"vwap":2195},"2025-07-16",54.23,54.64,54.55,940300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1674,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-15",54.86,54.17,54.18,-0.97,327500,{"date":2205,"open":2184,"high":2054,"low":2184,"close":2206,"change":604,"percent_change":605,"volume":2207,"transactions":9,"vwap":2206},"2025-07-14",54.71,196400,{"date":2209,"open":1767,"high":1767,"low":2194,"close":2005,"change":433,"percent_change":700,"volume":2210,"transactions":9,"vwap":2005},"2025-07-11",629000,{"date":2212,"open":2213,"high":2214,"low":1941,"close":1777,"change":1469,"percent_change":1828,"volume":2215,"transactions":9,"vwap":1777},"2025-07-10",55.3,55.5,293800,{"date":2217,"open":2021,"high":2213,"low":2218,"close":2219,"change":1002,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-09",54.91,55.28,0.84,179700,{"date":2223,"open":2224,"high":2046,"low":2225,"close":2178,"change":296,"percent_change":690,"volume":2226,"transactions":9,"vwap":2178},"2025-07-08",54.37,54.34,242700,{"date":2228,"open":2177,"high":2229,"low":2059,"close":2230,"change":922,"percent_change":1688,"volume":2231,"transactions":9,"vwap":2230},"2025-07-07",54.79,54.53,240100,{"date":2233,"open":2038,"high":2234,"low":2235,"close":2045,"change":922,"percent_change":1688,"volume":2236,"transactions":9,"vwap":2045},"2025-07-03",55.029999,54.73,529100,{"date":2238,"open":2027,"high":2213,"low":2218,"close":2239,"change":296,"percent_change":690,"volume":2240,"transactions":9,"vwap":2239},"2025-07-02",55.27,224000,{"date":2242,"open":2206,"high":1947,"low":2243,"close":2027,"change":1469,"percent_change":1828,"volume":2244,"transactions":9,"vwap":2027},"2025-07-01",54.66,228300,{"date":2246,"open":2179,"high":2247,"low":2225,"close":26,"change":2248,"percent_change":689,"volume":2249,"transactions":9,"vwap":26},"2025-06-30",54.83,0.18,294000,{"date":2251,"open":1905,"high":2229,"low":2171,"close":2158,"change":265,"percent_change":1724,"volume":2252,"transactions":9,"vwap":2158},"2025-06-27",334000,{"date":2254,"open":2255,"high":2146,"low":2256,"close":1913,"change":1352,"percent_change":383,"volume":2257,"transactions":9,"vwap":1913},"2025-06-26",54.07,53.96,361700,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":372,"percent_change":989,"volume":2263,"transactions":9,"vwap":2262},"2025-06-25",53.91,53.62,53.75,373200,{"date":2265,"open":2147,"high":2266,"low":2140,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-24",54.39,54.32,0.86,1.61,443800,{"date":2272,"open":2135,"high":2091,"low":2273,"close":2274,"change":132,"percent_change":781,"volume":2275,"transactions":9,"vwap":2274},"2025-06-23",52.69,53.46,587100,{"date":2277,"open":2114,"high":2114,"low":2278,"close":2279,"change":372,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-20",52.65,52.68,-1.07,637200,{"date":2283,"open":2119,"high":2284,"low":2285,"close":2286,"change":1514,"percent_change":1194,"volume":2287,"transactions":9,"vwap":2286},"2025-06-18",53.54,53.15,53.25,264400,{"date":2289,"open":2290,"high":2291,"low":2119,"close":2292,"change":511,"percent_change":988,"volume":1386,"transactions":9,"vwap":2292},"2025-06-17",53.84,53.85,53.42,{"date":2294,"open":2065,"high":2151,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-16",53.76,53.77,-1.45,-2.63,459000,{"date":2301,"open":1777,"high":1966,"low":2021,"close":1742,"change":989,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1742},"2025-06-13",-1.87,312300,{"date":2305,"open":2306,"high":1229,"low":2306,"close":37,"change":2220,"percent_change":2307,"volume":2308,"transactions":9,"vwap":37},"2025-06-12",55.95,1.52,328500,{"date":2310,"open":2311,"high":2311,"low":1755,"close":2312,"change":222,"percent_change":403,"volume":2313,"transactions":9,"vwap":2312},"2025-06-11",55.83,55.43,676900,{"date":2315,"open":1686,"high":2316,"low":2036,"close":2317,"change":531,"percent_change":1298,"volume":2318,"transactions":9,"vwap":2317},"2025-06-10",55.77,55.67,356800,{"date":2320,"open":1960,"high":2321,"low":1956,"close":1932,"change":502,"percent_change":749,"volume":2322,"transactions":9,"vwap":1932},"2025-06-09",55.8,524400,{"date":2324,"open":1931,"high":2000,"low":1755,"close":1960,"change":1469,"percent_change":1828,"volume":2325,"transactions":9,"vwap":1960},"2025-06-06",159100,{"date":2327,"open":1784,"high":2316,"low":2328,"close":2017,"change":1046,"percent_change":842,"volume":2329,"transactions":9,"vwap":2017},"2025-06-05",55.35,449900,{"date":2331,"open":2332,"high":1743,"low":2333,"close":1961,"change":690,"percent_change":905,"volume":2334,"transactions":9,"vwap":1961},"2025-06-04",55.41,55.34,182300,{"date":2336,"open":2337,"high":2338,"low":2054,"close":2234,"change":413,"percent_change":1162,"volume":2339,"transactions":9,"vwap":2234},"2025-06-03",55.049999,55.09,312000,{"date":2341,"open":2342,"high":1961,"low":2006,"close":1966,"change":234,"percent_change":1079,"volume":2343,"transactions":9,"vwap":1966},"2025-06-02",55.2,711200,{"date":2345,"open":1766,"high":1942,"low":2199,"close":1750,"change":937,"percent_change":1352,"volume":2346,"transactions":9,"vwap":1750},"2025-05-30",687200,{"date":2348,"open":2349,"high":2218,"low":2350,"close":2045,"change":937,"percent_change":1352,"volume":2351,"transactions":9,"vwap":2045},"2025-05-29",54.68,54.6,556600,{"date":2353,"open":2151,"high":2011,"low":2354,"close":2355,"change":1426,"percent_change":989,"volume":2356,"transactions":9,"vwap":2355},"2025-05-28",54.52,54.62,2039700,{"date":2358,"open":1936,"high":1936,"low":1768,"close":2342,"change":1469,"percent_change":1828,"volume":2359,"transactions":9,"vwap":2342},"2025-05-27",359500,{"date":2361,"open":2179,"high":2021,"low":2010,"close":2234,"change":2362,"percent_change":453,"volume":2363,"transactions":9,"vwap":2234},"2025-05-23",0.26,375900,{"date":2365,"open":1905,"high":2046,"low":1926,"close":2366,"change":402,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-22",54.77,-0.49,487600,{"date":2370,"open":2162,"high":2214,"low":2027,"close":2026,"change":462,"percent_change":222,"volume":2371,"transactions":9,"vwap":2026},"2025-05-21",417300,{"date":2373,"open":2374,"high":1941,"low":1767,"close":1766,"change":1127,"percent_change":1657,"volume":2375,"transactions":9,"vwap":1766},"2025-05-20",55.14,183100,{"date":2377,"open":2184,"high":1947,"low":2171,"close":1947,"change":266,"percent_change":971,"volume":2378,"transactions":9,"vwap":1947},"2025-05-19",277000,{"date":2380,"open":2381,"high":2171,"low":2381,"close":2171,"change":1723,"percent_change":2076,"volume":2382,"transactions":9,"vwap":2171},"2025-05-16",53.9,331800,{"date":2384,"open":2094,"high":2385,"low":2284,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-15",54.02,1.08,2.04,365700,{"date":2390,"open":2098,"high":2114,"low":2391,"close":2391,"change":1280,"percent_change":1621,"volume":2392,"transactions":9,"vwap":2391},"2025-05-14",52.94,269300,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2080,"change":1339,"percent_change":806,"volume":2397,"transactions":9,"vwap":2080},"2025-05-13",53.43,53.099998,560900,{"date":2399,"open":2400,"high":2284,"low":2401,"close":2402,"change":1800,"percent_change":1046,"volume":2403,"transactions":9,"vwap":2402},"2025-05-12",53.0099983,52.83,53.53,480900,{"date":2405,"open":2406,"high":2099,"low":108,"close":2098,"change":332,"percent_change":332,"volume":2407,"transactions":9,"vwap":2098},"2025-05-09",53.69,503900,{"date":2409,"open":2200,"high":2200,"low":2402,"close":2098,"change":372,"percent_change":989,"volume":2410,"transactions":9,"vwap":2098},"2025-05-08",206800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1918,"change":868,"percent_change":511,"volume":2416,"transactions":9,"vwap":1918},"2025-05-07",54.28,54.42,54.029999,416300,{"date":2418,"open":2179,"high":2419,"low":1906,"close":2225,"change":285,"percent_change":512,"volume":2420,"transactions":9,"vwap":2225},"2025-05-06",54.56,430600,{"date":2422,"open":2423,"high":2423,"low":2195,"close":2194,"change":1469,"percent_change":1828,"volume":2424,"transactions":9,"vwap":2194},"2025-05-05",54.84,317300,{"date":2426,"open":2350,"high":2005,"low":2427,"close":2428,"change":383,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-02",54.33,54.47,1.78,540200,{"date":2432,"open":2433,"high":1911,"low":2434,"close":2435,"change":1339,"percent_change":423,"volume":2436,"transactions":9,"vwap":2435},"2025-05-01",53.87,53.34,53.52,734800,{"date":2438,"open":2439,"high":2058,"low":2284,"close":1920,"change":322,"percent_change":152,"volume":2440,"transactions":9,"vwap":1920},"2025-04-30",53.82,445200,{"date":2442,"open":2092,"high":2443,"low":2098,"close":2444,"change":749,"percent_change":1006,"volume":2445,"transactions":9,"vwap":2444},"2025-04-29",53.78,53.67,271700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":586,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-04-28",52.97,53.73,52.95,53.71,1.26,332800,{"date":2455,"open":2456,"high":2457,"low":2273,"close":2458,"change":532,"percent_change":1127,"volume":2459,"transactions":9,"vwap":2458},"2025-04-25",52.87,53.049999,53.040001,344000,{"date":2461,"open":2462,"high":2108,"low":2463,"close":2464,"change":38,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-04-24",52.76,52.58,52.96,1.4,258700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":560,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-04-23",52.42,52.7,52.060001,52.23,-0.42,850300,{"date":180,"open":2476,"high":2134,"low":2476,"close":2477,"change":1406,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},51.88,52.45,1.1,556200]