[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWT":3,"homepage-market-summary":29,"stock-historical-EWT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWT","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 Taiwan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4215,2.81615,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},116.3,115.61,116.71,115.55,112.78,3.52,3.12,5856904.535011,59.96,5341201.162677756,99.3,6607,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43.92,4685934,1710366090.669439,162.35,"2025-04-22",[181,184,194,205,216,227,238,249,260,269,279,288,298,309,320,331,342,353,364,375,386,397,408,419,429,440,450,461,471,482,492,503,514,525,535,546,557,566,577,588,599,609,619,630,641,652,663,674,685,695,705,716,726,736,747,757,767,778,788,798,806,814,823,831,840,849,858,865,873,881,890,899,905,913,919,925,934,943,949,958,967,975,984,992,1000,1006,1015,1024,1032,1039,1047,1055,1064,1072,1081,1089,1098,1107,1115,1123,1132,1141,1150,1157,1165,1173,1180,1189,1197,1204,1211,1220,1228,1237,1246,1253,1260,1268,1276,1283,1292,1299,1304,1313,1321,1328,1335,1344,1352,1361,1369,1377,1385,1393,1401,1410,1419,1427,1431,1440,1448,1456,1464,1472,1481,1489,1496,1505,1512,1520,1527,1536,1544,1552,1560,1568,1574,1581,1588,1597,1603,1609,1616,1622,1629,1638,1646,1655,1662,1670,1679,1688,1695,1703,1709,1717,1723,1732,1740,1747,1754,1761,1768,1776,1783,1792,1801,1808,1816,1823,1830,1837,1844,1851,1858,1866,1875,1883,1890,1898,1906,1914,1922,1928,1936,1943,1948,1956,1963,1970,1977,1985,1991,1998,2006,2013,2018,2025,2032,2039,2047,2054,2061,2066,2073,2077,2084,2092,2097,2105,2110,2118,2124,2131,2139,2146,2153,2159,2166,2174,2180,2187,2191,2198,2205,2213,2221,2225,2230,2235,2240,2245,2250,2257,2265,2270,2275,2281,2288,2297,2302,2307,2313,2316,2320,2325,2331,2335,2340,2345,2353,2360,2368,2375,2383,2390,2397,2405,2413,2418,2424,2430,2437,2445,2453,2459,2465,2473,2479,2487,2493,2502,2507,2512,2519,2524,2530,2536,2543,2551,2557,2566,2571,2576,2583,2589,2595,2601,2605,2612,2616,2621,2627,2634,2641,2646,2650,2655,2661,2668,2672,2679,2687,2694,2701,2707,2714,2721,2730,2737,2744,2750,2757,2764,2771,2779,2787,2793,2800,2805,2812,2818,2825,2830,2836,2842,2850,2856,2861,2866,2873,2882,2889,2896,2904,2912,2920,2929,2936,2943,2950,2957,2964,2972,2980],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},57008,116.0601,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",112.37,113.095,111.75,-0.12,-0.11,5039784.030787,70518,112.5601,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",113.55,113.68,112.55,112.9,-1.21,-1.06,3168605.86749,36848,113.0671,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",113.72,114.42,113.31,114.11,-0.06,-0.05,2067997.264242,27622,113.8852,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",113.91,114.45,112.215,114.17,-0.61,-0.53,2975529.900735,43983,113.6996,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",114.58,115.35,114.08,114.78,1.7,1.5,3365079.853448,34411,114.6377,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",113.25,113.955,112.38,113.08,0.58,0.52,3692300.791097,34588,113.1111,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",113.85,113.98,112.12,112.5,-2.61,-2.27,4245215.426586,41096,112.7817,{"date":261,"open":208,"high":262,"low":263,"close":264,"change":223,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",115.505,114.39,115.11,-0.46,16764742.274774,67230,115.1038,{"date":270,"open":271,"high":272,"low":251,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",113.99,115.82,115.64,4,3.58,4034935.29811,42338,115.2662,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":44,"percent_change":65,"volume":285,"transactions":286,"vwap":287},"2026-09-18",111,111.8,110.67,111.64,2345392.40908,30694,111.1771,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",110.03,110.79,110.64,2.24,2.07,3144910.099888,28921,110.5822,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",108.89,109.84,107.405,108.4,1.73,1.62,3496565.119965,39694,108.7418,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",107.23,107.26,106.185,106.67,-0.54,-0.5,2109590.792209,26614,106.6569,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",107.05,108.135,106.74,107.21,-3.7,-3.34,4493505.940206,51559,107.3984,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",110.38,111.15,110.31,110.91,1.99,1.83,2235197.102482,26222,110.7622,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",109.32,109.82,108.73,108.92,-2.84,-2.54,3910741.70568,38995,109.1057,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",111.5,112.19,110.97,111.76,0.22,0.2,3842090.714985,42446,111.8128,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",111.69,112.195,111.145,111.54,-0.64,-0.57,3298793.900991,36879,111.6568,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",110.6,112.295,110.525,112.18,2.05,1.86,3880427.296889,36766,111.7964,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",108.81,110.265,108.22,110.13,0.7,0.64,3674557.404355,34878,109.5586,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",108.76,109.47,108.53,109.43,-0.31,-0.28,3024696.227684,31623,109.1018,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",110.23,110.99,109.46,109.74,1.71,1.58,4403925.607716,46668,110.1154,{"date":420,"open":421,"high":399,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",108.39,107.64,108.03,0.13,0.12,4646584.495593,45857,108.2428,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",109.55,109.79,107.615,107.9,-0.73,-0.67,3434504.444422,43492,108.6478,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":293,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",107.95,108.925,107.52,108.63,2.11,4469248.988232,45008,108.315,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",106.84,107.12,106.26,106.39,0.99,0.94,6438908.300222,43384,106.5575,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":294,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",104.89,105.48,104.61,105.4,2,2451268.737996,29482,105.1872,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",104.05,104.115,102.62,103.33,-0.97,-0.93,3270073.32221,43109,103.197,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":359,"volume":489,"transactions":490,"vwap":491},"2026-08-21",105.23,105.24,104.12,104.3,0.23,2571582.156653,24621,104.5044,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",103.495,104.515,103.4211,104.07,-0.63,-0.6,3513884.490797,36634,103.9391,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",105.84,106.12,104.31,104.7,0.31,0.3,3064136.786172,38384,105.0341,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",105,105.46,103.895,104.39,-3.41,-3.16,5069446.733255,51471,104.4985,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":37,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",108.06,108.99,107.71,107.8,0.68,3190787.851736,36150,108.1924,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",107.29,107.79,106.68,107.07,-0.43,-0.4,1803931.959298,23718,107.1668,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",106.9,108.245,106.75,107.5,1.32,1.24,3463128.187598,40613,107.7545,{"date":558,"open":559,"high":539,"low":560,"close":561,"change":293,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",106.43,105.98,106.18,2.16,4651405.719488,41416,106.2808,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",104.02,104.585,103.52,103.94,1.76,1.72,4224788.711537,51631,103.957,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",102.52,102.71,101.92,102.18,-0.91,-0.88,4619396.5165,42781,102.3557,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",102.97,103.245,101.855,103.09,1.11,1.09,2214044.833548,29296,102.7242,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",100.77,102.81,100.31,101.98,0.28,4650594.403982,55208,102.0067,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":316,"volume":616,"transactions":617,"vwap":618},"2026-08-05",101.97,102.32,101.25,101.7,-0.51,6605386.906547,57414,101.8287,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",100.35,102.59,100.21,102.21,4.23,4.32,4749498.160427,48473,101.5651,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",96.6,98.33,95.92,97.98,1.43,1.48,5349562.356949,55187,97.2864,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",97.83,98.03,95.19,96.55,2.55,2.71,8744400.782212,92663,96.4685,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",92.35,94.38,92.03,94,4.59,5.13,6123695.143676,72332,93.6021,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",90.85,92.7,89.26,89.41,-4.54,-4.83,9735443.756867,110975,90.7165,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",93.38,94.665,92.61,93.95,-3.86,-3.95,5844932.75144,58792,93.7607,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",99.36,99.42,96.54,97.81,-0.2,4708367.724485,54870,97.5328,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",99.43,99.52,97.745,98.01,-1.83,4275807.119485,49771,98.5113,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",99.71,100.49,98.75,99.84,-1.84,-1.81,3698849.721714,46278,99.7321,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":595,"volume":723,"transactions":724,"vwap":725},"2026-07-22",100.71,102.14,100.69,101.68,1.1,4238481.476792,37213,101.7179,{"date":727,"open":728,"high":729,"low":707,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",100.36,100.9,100.58,4.64,4.84,6612245.561685,55951,100.5263,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",96.64,97.13,95.435,95.94,-1.39,-1.43,11692230.530853,97673,96.2093,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",95.32,97.61,94.78,97.33,-2.83,11174454.631364,111098,96.7264,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":256,"volume":764,"transactions":765,"vwap":766},"2026-07-16",100.325,100.84,99.635,100.16,-2.33,4696013.297871,53310,100.282,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",102.78,103.03,100.51,102.49,0.61,0.6,7445812.417982,75203,102.0774,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",102.31,102.335,101.13,101.88,0,7072022.129428,69382,101.8732,{"date":789,"open":790,"high":791,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",103.55,103.82,101.8,-4.31,-4.06,8317679.996013,72598,102.5572,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":595,"volume":805,"transactions":9,"vwap":803},"2026-07-10",104.99,106.36,103.86,106.19,1.14,8625300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":594,"volume":813,"transactions":9,"vwap":811},"2026-07-09",105.059998,105.62,104.63,105.050003,1.15,5557800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",102.040001,103.97,101.67,103.9,2.02,1.98,7593000,{"date":824,"open":825,"high":826,"low":827,"close":783,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":783},"2026-07-07",102.75,103.3,101.17,-5.39,-5.02,5173300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",106.080002,107.69,105.97,107.27,2.41,2.3,5831300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",107.32,108.26,103.61,104.86,-0.83,-0.79,5816500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",107.33,107.65,105.36,105.69,-2.92,-2.69,4323400,{"date":859,"open":452,"high":860,"low":550,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",108.85,108.61,2.82,2.67,6311800,{"date":866,"open":867,"high":505,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",104.13,102.26,105.79,2.98,2.9,5754900,{"date":874,"open":875,"high":876,"low":877,"close":602,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":602},"2026-06-26",101.52,103.62,101.010002,-2.1,-2,7586900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",107.18,107.38,103.95,104.91,0.19,0.18,6592300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",104.28,105.39,103.35,104.72,-0.52,-0.49,3882600,{"date":900,"open":901,"high":324,"low":516,"close":485,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":485},"2026-06-23",105.6,-6.29,-5.64,8882700,{"date":906,"open":907,"high":21,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",112.21,111.45,111.53,1.54,1.4,4418100,{"date":914,"open":915,"high":410,"low":915,"close":916,"change":917,"percent_change":731,"volume":918,"transactions":9,"vwap":916},"2026-06-18",108.56,109.99,4.88,7382900,{"date":920,"open":921,"high":842,"low":463,"close":922,"change":552,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",106.59,105.11,1.27,7418000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",105.85,105.88,103.74,103.79,-2.58,-2.43,5305200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",106.050003,106.61,105.68,106.37,3.75,3.65,5628900,{"date":944,"open":945,"high":946,"low":782,"close":475,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":475},"2026-06-12",101.95,103.16,0.17,5304000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",99.099998,102.89,99.029999,102.45,4.45,4.54,7976000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",99.13,100.89,97.77,98,-2.8,-2.78,7388100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-09",103.27,104.050003,97.24,100.8,0.37,12955000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",100.86,101.39,100,100.43,2.35,2.4,5096200,{"date":985,"open":986,"high":721,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",101.47,97.28,98.080002,-7.67,-7.25,11875600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":71,"volume":999,"transactions":9,"vwap":997},"2026-06-04",104.49,106.010002,103.67,105.75,-1.15,9185600,{"date":1001,"open":325,"high":1002,"low":1003,"close":548,"change":1004,"percent_change":691,"volume":1005,"transactions":9,"vwap":548},"2026-06-03",107.4,106.31,-0.21,2769500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",105.99,107.15,105.49,107.11,0.69,0.65,3744200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",105.18,107.36,104.8,106.42,3.64,3.54,6805200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":769,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":769},"2026-05-29",103.73,103.87,102.4,0.44,0.43,5846100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":498,"percent_change":222,"volume":1038,"transactions":9,"vwap":1037},"2026-05-28",101.41,102.82,100.88,102.34,7472200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":590,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":590},"2026-05-27",103.96,104.16,102.16,0.83,0.81,6456600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":719,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":719},"2026-05-26",101.2,102.29,101.050003,5.3,5.47,6683700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",96.86,97.73,96.58,96.84,2.37,2.51,7455200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":647,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-21",93.35,95.080002,93.080002,94.47,2.77,6052900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",90.55,92,90.44,91.92,2.09,2.33,5711100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":878,"volume":1088,"transactions":9,"vwap":1086},"2026-05-19",89.050003,90.94,88.73,89.83,-1.93,13225500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",92.79,92.87,90.79,91.76,0.48,0.53,7936300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",91.56,92.029999,90.68,91.28,-4.2,-4.4,6091600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1013,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",94.52,95.69,94.41,95.48,0.62,6202400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":595,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-13",93.99,95.040001,93.65,94.86,1.16,4436600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",94.35,94.87,92.38,93.77,-3.38,-3.48,9963100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",96.39,97.27,95.99,97.15,1.04,1.08,5478900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",94.81,96.2,94.73,96.11,1.8,1.91,4306400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":315,"percent_change":371,"volume":1156,"transactions":9,"vwap":1155},"2026-05-07",95.37,95.41,94.14,94.31,5829200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":293,"volume":1164,"transactions":9,"vwap":1162},"2026-05-06",93.92,94.95,93.48,94.85,2.08,5198500,{"date":1166,"open":1167,"high":1168,"low":1101,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",92.21,92.99,92.77,2.36,2.61,4223800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1029,"percent_change":51,"volume":1179,"transactions":9,"vwap":1178},"2026-05-04",90.82,91.38,89.93,90.41,4506200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",89.66,91.29,89.55,89.97,0.09,0.1,3476700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":80,"volume":1196,"transactions":9,"vwap":1194},"2026-04-30",88.85,90.11,88.19,89.88,2.69,4502900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":212,"percent_change":211,"volume":1203,"transactions":9,"vwap":1202},"2026-04-29",87.25,87.58,86.68,87.19,3838300,{"date":1205,"open":1206,"high":1207,"low":1201,"close":1208,"change":190,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",86.9,87.37,87.24,-0.13,6012900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",87.8,87.81,87.010002,87.35,-0.74,-0.84,3272600,{"date":1221,"open":1216,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-24",88.21,87.080002,88.089996,3.85,4.57,5337200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",84.41,85.24,83.25,84.24,-1.95,-2.26,4241000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-22",85.3,86.23,85.050003,86.19,2.66,3.18,5776200,{"date":1247,"open":1233,"high":1248,"low":1249,"close":1250,"change":211,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-21",85.18,83.18,83.53,-0.07,7756300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":973,"percent_change":1029,"volume":1259,"transactions":9,"vwap":1258},"2026-04-20",83.11,83.68,82.82,83.59,4876400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":838,"volume":1267,"transactions":9,"vwap":1265},"2026-04-17",83,83.99,82.72,83.22,1.87,7276600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":773,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-16",81.14,81.6,80.54,81.35,0.76,4614900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1096,"percent_change":136,"volume":1282,"transactions":9,"vwap":1281},"2026-04-15",80.48,80.95,80.07,80.74,4337000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-14",79.43,80.26,79.36,80.21,1.95,2.49,5114100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":552,"percent_change":573,"volume":1298,"transactions":9,"vwap":1297},"2026-04-13",76.94,78.66,76.92,78.26,4786600,{"date":1300,"open":1294,"high":1301,"low":1302,"close":1294,"change":1096,"percent_change":1012,"volume":1303,"transactions":9,"vwap":1294},"2026-04-10",77.29,76.7,3337900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",75.63,76.61,75.19,76.41,0.05,0.07,11114400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":956,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-08",76.37,76.56,75.53,76.36,6.32,8120500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1096,"percent_change":158,"volume":1327,"transactions":9,"vwap":1326},"2026-04-07",71.32,71.83,70.16,71.82,7270500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":245,"percent_change":37,"volume":1334,"transactions":9,"vwap":1333},"2026-04-06",71.21,71.88,70.74,71.29,6253100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",69.33,71.18,69.050003,70.77,-0.95,-1.32,6588000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":116,"volume":1351,"transactions":9,"vwap":1349},"2026-04-01",71.55,72.55,71.47,71.72,0.8,8100700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",68.41,70.98,68.4,70.92,1.96,2.84,10704200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":223,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-30",70.39,70.42,68.47,68.96,-0.76,6999400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":222,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-27",70.040001,70.3,69.23,69.49,-0.87,4808200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":521,"volume":1384,"transactions":9,"vwap":1382},"2026-03-26",71.4,71.7,70.010002,70.099998,-2.29,5003000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1079,"volume":1392,"transactions":9,"vwap":1390},"2026-03-25",72.2,72.73,71.65,72.39,1.65,7074100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1332,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1332},"2026-03-24",70,71.2,69.9,-1.42,-1.97,7028000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",71.45,72.62,70.93,72.16,2.42,3.47,10250300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",71.34,71.37,69.4,69.74,-2.4,-3.33,6599000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1350,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-19",70.53,72.59,70.22,72.14,1.12,6249600,{"date":1428,"open":1404,"high":1388,"low":1323,"close":1412,"change":1429,"percent_change":256,"volume":1430,"transactions":9,"vwap":1412},"2026-03-18",-1.66,4421400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",73.14,73.4,72.68,73,0.97,1.35,5348400,{"date":1441,"open":1346,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",72.35,71.51,72.029999,2.04,2.91,6249300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":488,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-13",71.26,72,69.68,69.99,0.33,7039700,{"date":1457,"open":1403,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",71.62,69.6,69.76,-2.15,-2.99,8822000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1078,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",71.59,72.38,71.42,71.91,1.47,6500200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-10",70.5,71.77,69.95,70.44,-0.32,-0.45,8586200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":553,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-09",68.68,71.27,67.99,70.76,1.78,11202900,{"date":1490,"open":1397,"high":1491,"low":1492,"close":1493,"change":584,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-06",70.41,69.19,69.52,-1.25,9022500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-05",70.58,71.43,69.34,70.4,-1.22,-1.7,10060900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1458,"change":1454,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1458},"2026-03-04",71.11,71.85,70.65,0.46,8752700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1333,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1333},"2026-03-03",71.029999,71.93,69.44,-3.78,-5.04,21664700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":499,"percent_change":847,"volume":1526,"transactions":9,"vwap":1525},"2026-03-02",74.16,75.58,74.13,75.07,10905100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",74.94,75.8,74.81,75.67,-0.47,-0.62,5911500,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-26",77.25,75.44,76.14,-0.92,-1.19,7854300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":572,"volume":1551,"transactions":9,"vwap":1549},"2026-02-25",77.010002,77.22,76.62,77.059998,1.33,6292800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":647,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-24",75,76.13,74.79,75.73,3.48,8219700,{"date":1561,"open":1562,"high":1563,"low":1435,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-23",73.53,73.74,73.18,-1.2,-1.61,3751200,{"date":1569,"open":1347,"high":1570,"low":1571,"close":1572,"change":414,"percent_change":981,"volume":1573,"transactions":9,"vwap":1572},"2026-02-20",74.51,72.53,74.38,4814600,{"date":1575,"open":1467,"high":1576,"low":1577,"close":1578,"change":403,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-19",72.7,72.11,72.67,-0.42,2572000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1186,"percent_change":425,"volume":1587,"transactions":9,"vwap":1586},"2026-02-18",72.82,73.59,72.6,72.98,3366400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",71.8,73.010002,71.36,72.89,-0.16,-0.22,5038400,{"date":1598,"open":1599,"high":1600,"low":1326,"close":1601,"change":51,"percent_change":531,"volume":1602,"transactions":9,"vwap":1601},"2026-02-13",72.52,73.17,73.050003,5554000,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":847,"percent_change":71,"volume":1608,"transactions":9,"vwap":1607},"2026-02-12",73.88,72.25,72.56,6979800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1148,"percent_change":863,"volume":1615,"transactions":9,"vwap":1614},"2026-02-11",72.86,73.46,72.41,73.35,6242800,{"date":1617,"open":1466,"high":1618,"low":1396,"close":1619,"change":531,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-10",71.75,71.44,0.96,3131400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1486,"change":1627,"percent_change":101,"volume":1628,"transactions":9,"vwap":1486},"2026-02-09",69.91,70.99,69.79,0.71,3554300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-06",69,70.089996,68.87,70.050003,2.19,3.23,5793100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":541,"volume":1645,"transactions":9,"vwap":1643},"2026-02-05",67.49,68.53,67.27,67.86,-0.29,6533500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",69.56,69.65,67.87,68.15,-0.68,-0.99,8695400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":190,"percent_change":1594,"volume":1661,"transactions":9,"vwap":1660},"2026-02-03",69.37,69.51,68.019997,68.83,4651800,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-02",68.25,69.13,68.94,0.88,1.29,4015200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-30",68.85,69.089996,67.71,68.059998,-1.77,-2.53,6749100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",70.26,70.27,68.69,69.83,-1.36,-1.91,4493300,{"date":1689,"open":1468,"high":1690,"low":1691,"close":1692,"change":1209,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-28",71.56,70.84,71.19,-0.18,4774900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1323,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1323},"2026-01-27",70.64,71.39,70.31,1.38,1.97,7785000,{"date":1704,"open":1705,"high":1325,"low":1706,"close":1707,"change":488,"percent_change":1454,"volume":1708,"transactions":9,"vwap":1707},"2026-01-26",69.81,69.58,69.94,8628000,{"date":1710,"open":1683,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-23",69.78,68.59,69.71,1.46,2.14,14318500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1664,"change":1350,"percent_change":58,"volume":1722,"transactions":9,"vwap":1664},"2026-01-22",68.33,68.57,68.11,4850100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-21",67.25,67.92,67.07,67.45,0.91,1.37,4967000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1542,"volume":1739,"transactions":9,"vwap":1737},"2026-01-20",66.86,67.24,66.49,66.54,-0.8,6277100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1310,"percent_change":1311,"volume":1746,"transactions":9,"vwap":1745},"2026-01-16",67.58,67.72,67.2,67.34,2497200,{"date":1748,"open":1749,"high":1750,"low":1744,"close":1751,"change":131,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-15",67.53,67.69,67.29,1.17,6585800,{"date":1755,"open":1736,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1113,"volume":1760,"transactions":9,"vwap":1758},"2026-01-14",66.55,66.099998,66.51,0.41,4030200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1757,"change":896,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1757},"2026-01-13",66.25,66.45,65.93,-0.78,4129100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":392,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-12",65.76,66.68,65.72,66.62,1.06,3685100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1095,"percent_change":37,"volume":1782,"transactions":9,"vwap":1781},"2026-01-09",65.32,66.029999,65.26,65.92,3561000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-08",65.5,65.54,65.07,65.44,-0.15,-0.23,7019000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-07",65.81,65.88,65.51,65.59,-0.24,-0.36,3035400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1096,"percent_change":1045,"volume":1807,"transactions":9,"vwap":1806},"2026-01-06",65.71,66.010002,65.66,65.83,3825800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1096,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-05",65.28,65.57,64.95,65.3,0.82,5187700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":553,"percent_change":1289,"volume":1822,"transactions":9,"vwap":1821},"2026-01-02",64.37,64.78,64.19,64.77,2802800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1693,"percent_change":404,"volume":1829,"transactions":9,"vwap":1828},"2025-12-31",63.77,63.85,63.49,63.53,1774100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":146,"percent_change":774,"volume":1836,"transactions":9,"vwap":1835},"2025-12-30",63.66,63.86,63.57,63.71,2232500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":509,"percent_change":51,"volume":1843,"transactions":9,"vwap":1842},"2025-12-29",63.3,63.39,63.16,63.33,1845200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":51,"percent_change":131,"volume":1850,"transactions":9,"vwap":1849},"2025-12-26",62.84,63.040001,62.62,63.02,738800,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1310,"volume":1857,"transactions":9,"vwap":1855},"2025-12-24",62.74,62.43,62.53,0.03,1155700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":245,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-23",62.17,62.55,61.97,62.5,0.84,2425300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-22",62.14,62.15,61.85,61.98,0.34,0.55,3099400,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-19",61.34,61.86,61.64,0.77,1.26,2688600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1864,"percent_change":911,"volume":1889,"transactions":9,"vwap":1888},"2025-12-18",61.049999,61.19,60.75,60.87,3206600,{"date":1891,"open":1892,"high":1893,"low":25,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",61.28,61.35,60.029999,-1.09,-1.78,5042100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1462,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-16",61.11,61.37,60.9,61.12,-4.66,5273200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-15",65.029999,65.050003,64.11,0.01,0.02,3611400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-12",65.46,65.48,64.099998,-1.82,-2.76,5731000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1781,"change":584,"percent_change":1342,"volume":1927,"transactions":9,"vwap":1781},"2025-12-11",65.82,65.99,65.45,6816200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1139,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-10",66.040001,66.89,65.89,66.8,1.64,3745600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1772,"change":1941,"percent_change":488,"volume":1942,"transactions":9,"vwap":1772},"2025-12-09",65.53,65.8,65.4,0.15,2566500,{"date":1944,"open":1770,"high":1945,"low":1946,"close":1811,"change":359,"percent_change":1872,"volume":1947,"transactions":9,"vwap":1811},"2025-12-08",65.79,65.31,1579400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1864,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-05",65.36,65.75,65.25,65.35,1.3,2582300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":896,"volume":1962,"transactions":9,"vwap":1960},"2025-12-04",64.82,64.34,64.51,-0.34,1862800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":359,"percent_change":1872,"volume":1969,"transactions":9,"vwap":1968},"2025-12-03",64.35,64.87,64.28,64.85,3276400,{"date":1971,"open":1972,"high":1821,"low":1973,"close":1974,"change":1975,"percent_change":131,"volume":1976,"transactions":9,"vwap":1974},"2025-12-02",64.5,64.27,64.63,0.5,2012200,{"date":1978,"open":1979,"high":1972,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-01",63.93,63.89,64.13,-0.38,-0.59,4383300,{"date":1986,"open":1818,"high":1987,"low":1988,"close":1960,"change":1989,"percent_change":81,"volume":1990,"transactions":9,"vwap":1960},"2025-11-28",64.54,64.12,0.85,4233300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1832,"change":1996,"percent_change":1730,"volume":1997,"transactions":9,"vwap":1832},"2025-11-26",63.52,63.81,63.12,0.86,3360300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1510,"volume":2005,"transactions":9,"vwap":2003},"2025-11-25",62.26,62.82,61.61,62.8,0.29,2702600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1627,"percent_change":812,"volume":2012,"transactions":9,"vwap":2011},"2025-11-24",61.71,62.57,61.67,62.51,5069600,{"date":2014,"open":1903,"high":1869,"low":2015,"close":2016,"change":425,"percent_change":887,"volume":2017,"transactions":9,"vwap":2016},"2025-11-21",60.67,61.8,12094000,{"date":2019,"open":1832,"high":2020,"low":2002,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",63.67,61.68,-0.82,-1.31,6443900,{"date":2026,"open":2027,"high":2028,"low":1868,"close":1863,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1863},"2025-11-19",62.27,62.89,-0.17,-0.27,3239500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":897,"percent_change":1766,"volume":2038,"transactions":9,"vwap":2037},"2025-11-18",62.49,63.0099983,62.18,62.67,5826400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1841,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1841},"2025-11-17",63.44,63.99,62.88,-2.01,-3.08,3848500,{"date":2048,"open":1818,"high":1938,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-14",64.25,65.17,1.18,1.84,6168400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2042,"change":1398,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2042},"2025-11-13",64.97,64.99,63.92,-2.17,4531600,{"date":2062,"open":1785,"high":1785,"low":2063,"close":2064,"change":1912,"percent_change":1856,"volume":2065,"transactions":9,"vwap":2064},"2025-11-12",65.15,65.41,4526800,{"date":2067,"open":2068,"high":1938,"low":2069,"close":2070,"change":1799,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-11",65.19,65,65.39,-0.55,3140400,{"date":2074,"open":2075,"high":1924,"low":1909,"close":1951,"change":804,"percent_change":572,"volume":2076,"transactions":9,"vwap":1951},"2025-11-10",65.42,2644200,{"date":2078,"open":2079,"high":1974,"low":2080,"close":2081,"change":2082,"percent_change":615,"volume":2083,"transactions":9,"vwap":2081},"2025-11-07",64.42,63.64,64.61,-0.33,3038600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1895,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-06",65.9,65.96,64.83,64.94,-1.65,3439100,{"date":2093,"open":1796,"high":2094,"low":1796,"close":1779,"change":774,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1779},"2025-11-05",66.3,0.92,1500700,{"date":2098,"open":2099,"high":2100,"low":2064,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-04",65.94,66.33,65.43,-1.47,-2.2,2785900,{"date":2106,"open":1771,"high":2107,"low":1764,"close":2108,"change":121,"percent_change":146,"volume":2109,"transactions":9,"vwap":2108},"2025-11-03",67.059998,66.9,1790300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":947,"volume":2117,"transactions":9,"vwap":2115},"2025-10-31",66.93,66.96,66.31,66.65,0.11,2239400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1737,"change":1983,"percent_change":584,"volume":2123,"transactions":9,"vwap":1737},"2025-10-30",66.72,66.95,66.5,3122700,{"date":2125,"open":2126,"high":1742,"low":2127,"close":2128,"change":2129,"percent_change":106,"volume":2130,"transactions":9,"vwap":2128},"2025-10-29",67.47,66.77,67.13,0.04,4086000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2116,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-28",66.66,67.21,66.56,67.089996,0.16,3264600,{"date":2140,"open":1771,"high":2141,"low":2142,"close":2143,"change":1975,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-27",66.99,66.52,66.98,0.75,3540400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1880,"percent_change":1752,"volume":2152,"transactions":9,"vwap":2151},"2025-10-24",66.42,66.64,66.27,66.48,2985900,{"date":2154,"open":1952,"high":2155,"low":2156,"close":1803,"change":531,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1803},"2025-10-23",65.85,65.23,1.05,2227800,{"date":2160,"open":2161,"high":1770,"low":2162,"close":1908,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1908},"2025-10-22",65.56,64.76,-0.75,-1.14,3850600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1983,"volume":2173,"transactions":9,"vwap":2171},"2025-10-21",66.18,66.19,65.77,65.78,-0.39,3144800,{"date":2175,"open":1781,"high":2176,"low":1781,"close":2177,"change":1139,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-20",66.44,66.17,1.66,2243700,{"date":2181,"open":1819,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":189,"volume":2186,"transactions":9,"vwap":2184},"2025-10-17",65.24,64.55,65.089996,-0.08,3905700,{"date":2188,"open":2189,"high":2171,"low":2089,"close":2050,"change":888,"percent_change":605,"volume":2190,"transactions":9,"vwap":2050},"2025-10-16",65.55,3622600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2057,"change":1668,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2057},"2025-10-15",65.040001,65.29,64.41,2.03,5127600,{"date":2199,"open":1841,"high":1910,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-14",62.83,63.7,-0.86,-1.33,6203200,{"date":2206,"open":1973,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-13",64.7,63.88,64.56,2.94,4.77,5372100,{"date":2214,"open":2215,"high":1812,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-10",64.93,61.6,61.62,-3.21,-4.95,6762400,{"date":2222,"open":1916,"high":1916,"low":2223,"close":2088,"change":2022,"percent_change":1494,"volume":2224,"transactions":9,"vwap":2088},"2025-10-09",64.66,2594000,{"date":2226,"open":2184,"high":2227,"low":1909,"close":2228,"change":1864,"percent_change":1954,"volume":2229,"transactions":9,"vwap":2228},"2025-10-08",65.69,65.65,2359300,{"date":2231,"open":2232,"high":2232,"low":2162,"close":2233,"change":1595,"percent_change":1961,"volume":2234,"transactions":9,"vwap":2233},"2025-10-07",65.67,64.81,4918700,{"date":2236,"open":2233,"high":2237,"low":1821,"close":1908,"change":2238,"percent_change":774,"volume":2239,"transactions":9,"vwap":1908},"2025-10-06",65.21,0.39,2060500,{"date":2241,"open":2242,"high":1966,"low":1818,"close":2243,"change":393,"percent_change":44,"volume":2244,"transactions":9,"vwap":2243},"2025-10-03",64.75,64.64,2786800,{"date":2246,"open":2079,"high":2079,"low":1994,"close":2247,"change":2248,"percent_change":1595,"volume":2249,"transactions":9,"vwap":2247},"2025-10-02",64,-0.14,2308800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":245,"percent_change":1814,"volume":2256,"transactions":9,"vwap":2255},"2025-10-01",63.59,64.2,63.47,64.14,3426400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1996,"volume":2264,"transactions":9,"vwap":2262},"2025-09-30",63.24,63.72,63.2,63.62,0.54,2963200,{"date":2266,"open":2261,"high":1993,"low":2267,"close":2268,"change":1872,"percent_change":2263,"volume":2269,"transactions":9,"vwap":2268},"2025-09-29",62.99,63.080002,3292000,{"date":2271,"open":2034,"high":2272,"low":2273,"close":1853,"change":1478,"percent_change":615,"volume":2274,"transactions":9,"vwap":1853},"2025-09-26",62.76,62.24,2706000,{"date":2276,"open":2001,"high":2277,"low":2278,"close":2279,"change":615,"percent_change":1738,"volume":2280,"transactions":9,"vwap":2279},"2025-09-25",63.25,62.56,63.060001,3437500,{"date":2282,"open":2201,"high":2283,"low":2284,"close":1834,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1834},"2025-09-24",63.74,63.27,-0.72,-1.12,2994100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-23",64.59,64.67,64.080002,64.29,0.27,0.42,3467700,{"date":2298,"open":2299,"high":1981,"low":2041,"close":2300,"change":393,"percent_change":101,"volume":2301,"transactions":9,"vwap":2300},"2025-09-22",63.56,64.019997,2007000,{"date":2303,"open":2254,"high":2254,"low":2304,"close":2305,"change":2172,"percent_change":222,"volume":2306,"transactions":9,"vwap":2305},"2025-09-19",63.21,63.38,2517400,{"date":2308,"open":2309,"high":1980,"low":2304,"close":1825,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1825},"2025-09-18",63.46,0.56,0.89,4069500,{"date":2314,"open":2305,"high":1833,"low":1853,"close":2304,"change":190,"percent_change":2029,"volume":2315,"transactions":9,"vwap":2304},"2025-09-17",4827800,{"date":2317,"open":2041,"high":2309,"low":1995,"close":2318,"change":510,"percent_change":1095,"volume":2319,"transactions":9,"vwap":2318},"2025-09-16",63.32,2524800,{"date":2321,"open":2322,"high":2323,"low":2003,"close":1849,"change":887,"percent_change":510,"volume":2324,"transactions":9,"vwap":1849},"2025-09-15",62.86,63.029999,2739900,{"date":2326,"open":2327,"high":2328,"low":1861,"close":2200,"change":1186,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2200},"2025-09-12",62.6,62.94,0.14,1733000,{"date":2332,"open":2011,"high":2333,"low":2034,"close":1853,"change":888,"percent_change":2004,"volume":2334,"transactions":9,"vwap":1853},"2025-09-11",62.9,4489400,{"date":2336,"open":1854,"high":127,"low":2337,"close":2278,"change":457,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2278},"2025-09-10",62.4,1.53,3242100,{"date":2341,"open":2342,"high":2008,"low":2343,"close":2217,"change":393,"percent_change":2157,"volume":2344,"transactions":9,"vwap":2217},"2025-09-09",61.31,61.27,2770400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1880,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-08",60.66,60.99,60.6,60.98,1.28,2802200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1729,"percent_change":2338,"volume":2359,"transactions":9,"vwap":2358},"2025-09-05",60.23,60.43,59.72,60.21,2731400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1437,"volume":2367,"transactions":9,"vwap":2365},"2025-09-04",58.97,59.32,58.79,59.3,0.57,901000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":531,"percent_change":1752,"volume":2374,"transactions":9,"vwap":2373},"2025-09-03",58.83,59,58.57,58.73,2120400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2023,"volume":2382,"transactions":9,"vwap":2380},"2025-09-02",57.63,58.080002,57.56,58.049999,-0.77,2499200,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":71,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-29",59.18,58.62,58.82,-1.8,4159600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":424,"percent_change":359,"volume":2396,"transactions":9,"vwap":2395},"2025-08-28",59.69,59.95,59.57,59.9,2018300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2294,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-27",59.37,59.79,59.26,59.77,0.45,1966300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":126,"volume":2412,"transactions":9,"vwap":2410},"2025-08-26",59.4,59.58,59.35,59.5,0.24,2797200,{"date":2414,"open":2415,"high":2416,"low":2401,"close":2401,"change":542,"percent_change":436,"volume":2417,"transactions":9,"vwap":2401},"2025-08-25",59.45,59.68,2705200,{"date":2419,"open":2420,"high":2402,"low":2421,"close":2422,"change":595,"percent_change":382,"volume":2423,"transactions":9,"vwap":2422},"2025-08-22",58.81,58.6,59.66,2442100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2372,"change":1004,"percent_change":1799,"volume":2429,"transactions":9,"vwap":2372},"2025-08-21",58.56,58.77,58.45,2138500,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2023,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-20",58.89,58.25,58.78,-2.18,3654900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1341,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-19",60.52,60.56,60.049999,60.09,-1.56,2600700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1113,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-18",61.02,61.15,60.84,61.040001,1.03,741600,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":1790,"percent_change":1982,"volume":2458,"transactions":9,"vwap":2457},"2025-08-15",60.74,60.31,60.42,1674600,{"date":2460,"open":2356,"high":2461,"low":2462,"close":2463,"change":1982,"percent_change":1534,"volume":2464,"transactions":9,"vwap":2463},"2025-08-14",60.8,60.41,60.65,1801700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":211,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-13",61.2,61.36,60.91,61.029999,-0.1,2105600,{"date":2474,"open":2475,"high":1903,"low":2476,"close":2477,"change":1045,"percent_change":81,"volume":2478,"transactions":9,"vwap":2477},"2025-08-12",60.72,60.58,61.09,2152600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":111,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-11",60.44,60.64,60.22,60.28,-0.02,1398400,{"date":2488,"open":2483,"high":2489,"low":2490,"close":2491,"change":1251,"percent_change":189,"volume":2492,"transactions":9,"vwap":2491},"2025-08-08",60.34,60.080002,60.29,2088000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-07",60.57,60.81,60.099998,60.36,1.22,2.06,4145800,{"date":2503,"open":2373,"high":2401,"low":2504,"close":2505,"change":359,"percent_change":973,"volume":2506,"transactions":9,"vwap":2505},"2025-08-06",58.59,59.14,4043800,{"date":2508,"open":2365,"high":2365,"low":2370,"close":2509,"change":2510,"percent_change":2329,"volume":2511,"transactions":9,"vwap":2509},"2025-08-05",58.92,0.08,3557400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2403,"percent_change":1880,"volume":2518,"transactions":9,"vwap":2517},"2025-08-04",58.9,58.96,58.7,58.84,1983000,{"date":2520,"open":2420,"high":2387,"low":2521,"close":2522,"change":1856,"percent_change":1310,"volume":2523,"transactions":9,"vwap":2522},"2025-08-01",58.09,58.39,4497600,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":1911,"percent_change":1912,"volume":2529,"transactions":9,"vwap":2528},"2025-07-31",59.040001,58.27,58.36,3346700,{"date":2531,"open":2532,"high":2387,"low":2533,"close":2534,"change":2030,"percent_change":265,"volume":2535,"transactions":9,"vwap":2534},"2025-07-30",58.66,58.19,58.35,3936700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2386,"change":2541,"percent_change":2163,"volume":2542,"transactions":9,"vwap":2386},"2025-07-29",58.51,58.75,58.4,-0.44,3911500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1534,"volume":2550,"transactions":9,"vwap":2548},"2025-07-28",59.11,59.15,58.94,59.060001,-0.37,2199300,{"date":2552,"open":2553,"high":2415,"low":2554,"close":2555,"change":2129,"percent_change":1311,"volume":2556,"transactions":9,"vwap":2555},"2025-07-25",59.23,59.09,59.43,1862400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-24",59.55,59.64,59.33,59.39,-0.41,-0.69,3744000,{"date":2567,"open":2560,"high":2568,"low":2569,"close":2568,"change":1139,"percent_change":2052,"volume":2570,"transactions":9,"vwap":2568},"2025-07-23",59.8,59.21,2258600,{"date":2572,"open":2573,"high":2364,"low":2527,"close":2574,"change":370,"percent_change":71,"volume":2575,"transactions":9,"vwap":2574},"2025-07-22",58.65,58.72,2345800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":425,"percent_change":360,"volume":2582,"transactions":9,"vwap":2581},"2025-07-21",59.27,59.71,59.25,59.36,2087000,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1798,"percent_change":542,"volume":2588,"transactions":9,"vwap":2587},"2025-07-18",59.62,59.19,59.24,3360000,{"date":2590,"open":2591,"high":2592,"low":2586,"close":2593,"change":1975,"percent_change":1989,"volume":2594,"transactions":9,"vwap":2593},"2025-07-17",59.38,59.6,59.48,5888900,{"date":2596,"open":2573,"high":2597,"low":2598,"close":2599,"change":1627,"percent_change":2499,"volume":2600,"transactions":9,"vwap":2599},"2025-07-16",59.02,58.37,58.98,3729900,{"date":2602,"open":2516,"high":2516,"low":2603,"close":2527,"change":1510,"percent_change":1350,"volume":2604,"transactions":9,"vwap":2527},"2025-07-15",58.21,3535200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":897,"percent_change":1218,"volume":2611,"transactions":9,"vwap":2610},"2025-07-14",57.74,57.94,57.67,57.81,4458400,{"date":2613,"open":2386,"high":2386,"low":2527,"close":2614,"change":2185,"percent_change":2248,"volume":2615,"transactions":9,"vwap":2614},"2025-07-11",58.3,3596100,{"date":2617,"open":2618,"high":2504,"low":2380,"close":2619,"change":151,"percent_change":774,"volume":2620,"transactions":9,"vwap":2619},"2025-07-10",58.55,58.38,2614300,{"date":2622,"open":2603,"high":2623,"low":2624,"close":2625,"change":973,"percent_change":393,"volume":2626,"transactions":9,"vwap":2625},"2025-07-09",58.29,57.82,58.029999,2224600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1856,"percent_change":1310,"volume":2633,"transactions":9,"vwap":2632},"2025-07-08",57.68,57.69,57.42,57.66,2034000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2377,"change":712,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2377},"2025-07-07",57.97,58.14,57.46,-3.05,4089600,{"date":2642,"open":2580,"high":2585,"low":2643,"close":2644,"change":1012,"percent_change":1752,"volume":2645,"transactions":9,"vwap":2644},"2025-07-03",59.12,59.44,2192000,{"date":2647,"open":2648,"high":2539,"low":2648,"close":2539,"change":1752,"percent_change":2196,"volume":2649,"transactions":9,"vwap":2539},"2025-07-02",57.88,4288700,{"date":2651,"open":2610,"high":2608,"low":2652,"close":2653,"change":888,"percent_change":509,"volume":2654,"transactions":9,"vwap":2653},"2025-07-01",57.4,57.58,4532500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2652,"change":1479,"percent_change":1766,"volume":2660,"transactions":9,"vwap":2652},"2025-06-30",57.17,57.44,57.040001,3160400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":784,"percent_change":784,"volume":2667,"transactions":9,"vwap":2666},"2025-06-27",57.7,58,57.52,57.85,4126100,{"date":2669,"open":2629,"high":2670,"low":2638,"close":2666,"change":2263,"percent_change":457,"volume":2671,"transactions":9,"vwap":2666},"2025-06-26",57.96,2709100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":51,"percent_change":1996,"volume":2678,"transactions":9,"vwap":2677},"2025-06-25",57.24,57.37,57.080002,57.31,2320600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1934,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-24",56.24,56.85,56.16,56.82,2.97,3706500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1872,"percent_change":1113,"volume":2693,"transactions":9,"vwap":2692},"2025-06-23",54.46,55.21,54.31,55.18,3174300,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":1542,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-20",55.75,54.78,54.84,-2.12,4283700,{"date":2702,"open":2703,"high":36,"low":2704,"close":2705,"change":146,"percent_change":531,"volume":2706,"transactions":9,"vwap":2705},"2025-06-18",55.95,55.8,56.029999,3191700,{"date":2708,"open":2705,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":743,"volume":2713,"transactions":9,"vwap":2711},"2025-06-17",56.17,55.46,55.65,-0.81,4013800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":773,"percent_change":595,"volume":2720,"transactions":9,"vwap":2719},"2025-06-16",56.42,56.83,56.34,56.46,3549900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-13",55.6,56.22,55.55,55.85,-0.89,-1.57,3335600,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":1729,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-12",56.53,56.94,56.74,1.63,4948200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1856,"percent_change":1310,"volume":2743,"transactions":9,"vwap":2742},"2025-06-11",56,56.12,55.7,55.83,4928100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2704,"change":595,"percent_change":337,"volume":2749,"transactions":9,"vwap":2704},"2025-06-10",55.29,55.82,55.13,9573700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":774,"percent_change":594,"volume":2756,"transactions":9,"vwap":2755},"2025-06-09",54.33,54.81,54.24,54.71,10128200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":973,"percent_change":1012,"volume":2763,"transactions":9,"vwap":2762},"2025-06-06",54,54.14,53.9,54.11,2015700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1595,"percent_change":2563,"volume":2770,"transactions":9,"vwap":2769},"2025-06-05",54.2,54.25,53.57,53.74,3943700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1045,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-04",53.99,54.029999,53.63,53.96,1.52,3558700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":509,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-03",52.86,53.25,52.82,53.15,0.59,2517000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2790,"change":1510,"percent_change":1667,"volume":2792,"transactions":9,"vwap":2790},"2025-06-02",52.25,52.84,52.22,2989700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":897,"percent_change":478,"volume":2799,"transactions":9,"vwap":2798},"2025-05-30",52.53,52.54,51.87,52.38,3364500,{"date":2801,"open":2782,"high":2802,"low":2796,"close":2803,"change":2172,"percent_change":435,"volume":2804,"transactions":9,"vwap":2803},"2025-05-29",53.33,52.87,4164400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1478,"percent_change":499,"volume":2811,"transactions":9,"vwap":2810},"2025-05-28",53.42,53.45,53.19,53.26,2648900,{"date":2813,"open":2814,"high":2815,"low":2782,"close":2816,"change":106,"percent_change":2116,"volume":2817,"transactions":9,"vwap":2816},"2025-05-27",53.44,53.7,53.58,3897300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1693,"percent_change":1961,"volume":2824,"transactions":9,"vwap":2823},"2025-05-23",53.16,53.65,53.02,53.52,4506500,{"date":2826,"open":107,"high":2827,"low":2814,"close":2815,"change":2485,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2815},"2025-05-22",53.91,-0.04,3543600,{"date":2831,"open":2767,"high":2832,"low":2833,"close":2834,"change":2411,"percent_change":2403,"volume":2835,"transactions":9,"vwap":2834},"2025-05-21",54.42,53.61,53.72,3430600,{"date":2837,"open":2838,"high":2823,"low":2839,"close":2840,"change":1961,"percent_change":498,"volume":2841,"transactions":9,"vwap":2840},"2025-05-20",53.29,53.23,53.48,4082100,{"date":2843,"open":2844,"high":2845,"low":2844,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-19",53.14,53.85,53.82,-0.19,-0.35,2878700,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":1912,"percent_change":2129,"volume":2855,"transactions":9,"vwap":2854},"2025-05-16",54.12,53.78,54.0099983,2361900,{"date":2857,"open":2858,"high":2859,"low":2833,"close":2773,"change":359,"percent_change":1759,"volume":2860,"transactions":9,"vwap":2773},"2025-05-15",53.95,54.040001,2431400,{"date":2862,"open":2863,"high":2863,"low":2823,"close":2864,"change":51,"percent_change":2095,"volume":2865,"transactions":9,"vwap":2864},"2025-05-14",53.98,53.77,4083400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1454,"percent_change":1113,"volume":2872,"transactions":9,"vwap":2871},"2025-05-13",52.61,53.6,52.55,53.28,5297100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-12",52.75,53.049999,52.5,52.95,1.2,2.32,3704200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2785,"percent_change":812,"volume":2888,"transactions":9,"vwap":2887},"2025-05-09",51.91,52.049999,51.67,51.75,3268700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2137,"percent_change":509,"volume":2895,"transactions":9,"vwap":2894},"2025-05-08",51.099998,51.56,50.85,51.16,2671600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1895,"volume":2903,"transactions":9,"vwap":2901},"2025-05-07",50.91,51.34,50.44,51,-0.56,3916600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2892,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2892},"2025-05-06",51.4,51.93,51.27,-1.4,-2.64,3630500,{"date":2913,"open":2809,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-05",53.51,52.94,52.96,2.01,3.95,6050900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-02",51.2,51.25,50.75,50.95,3.13,6.55,5652400,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":1872,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-01",48.27,47.81,47.82,0.72,2409800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1454,"percent_change":392,"volume":2942,"transactions":9,"vwap":2941},"2025-04-30",47.0099983,47.6,46.75,47.48,2900500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":531,"percent_change":1714,"volume":2949,"transactions":9,"vwap":2948},"2025-04-29",47.049999,47.24,46.87,47.15,2227300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":424,"percent_change":605,"volume":2956,"transactions":9,"vwap":2955},"2025-04-28",46.46,46.52,46.060001,46.47,794000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2137,"percent_change":151,"volume":2963,"transactions":9,"vwap":2962},"2025-04-25",46.15,46.38,45.86,46.34,2335400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":531,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-04-24",45.4,46.26,45.27,46.18,1.49,3294500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1752,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-04-23",45.9,46,45.34,45.5,2.64,4004900,{"date":179,"open":175,"high":2981,"low":175,"close":2982,"change":1759,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},44.75,44.33,0.93,3072300]