[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWU":3,"homepage-market-summary":30,"stock-historical-EWU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWU","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 United Kingdom ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8855,1.332504,"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},46.18,46.03,46.22,45.845,45.89,0.29,0.63,1385776.246631,49.39,41.33,1811530.380321152,60.2,7685,{"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},37.33,1792776,654363095.080288,22.88,"2025-04-22",[182,185,195,206,217,228,239,248,259,270,280,288,298,309,318,328,338,349,356,367,377,388,397,405,412,421,429,439,447,456,466,475,485,494,504,511,516,523,534,542,549,557,563,571,578,588,596,605,614,622,632,643,650,659,669,675,686,695,703,711,717,722,729,736,742,750,759,765,773,782,788,794,799,805,813,821,829,836,842,851,858,864,871,878,883,889,893,897,902,908,913,918,925,929,934,940,945,951,955,960,965,969,974,978,983,987,993,998,1005,1011,1014,1019,1023,1029,1034,1039,1045,1051,1055,1060,1065,1071,1075,1079,1084,1089,1093,1099,1108,1115,1122,1129,1138,1146,1154,1163,1172,1178,1184,1187,1192,1196,1201,1205,1209,1215,1220,1224,1229,1234,1239,1245,1250,1257,1262,1267,1272,1275,1280,1283,1286,1291,1298,1301,1304,1309,1314,1319,1322,1325,1328,1331,1334,1339,1346,1354,1360,1366,1372,1377,1383,1387,1391,1395,1401,1407,1415,1422,1425,1430,1435,1441,1447,1452,1459,1463,1468,1475,1481,1488,1496,1502,1509,1516,1522,1529,1534,1539,1543,1549,1554,1560,1566,1571,1580,1588,1597,1602,1607,1614,1621,1628,1632,1637,1641,1645,1651,1659,1666,1673,1678,1682,1687,1692,1697,1701,1706,1713,1720,1725,1731,1738,1743,1747,1753,1757,1761,1768,1772,1777,1781,1784,1788,1792,1796,1801,1807,1815,1822,1829,1835,1842,1846,1851,1854,1858,1862,1868,1871,1876,1879,1883,1889,1895,1903,1907,1914,1918,1921,1926,1929,1932,1936,1943,1948,1952,1957,1963,1970,1976,1981,1987,1993,2000,2007,2014,2022,2030,2037,2041,2044,2048,2054,2059,2065,2070,2076,2081,2088,2094,2098,2102,2107,2115,2121,2125,2131,2134,2139,2143,2147,2154,2161,2167,2173,2180,2185,2190,2196,2203,2208,2214,2217,2220,2224,2227,2231,2235,2238,2243,2248,2252,2256,2259,2264,2269,2273,2279,2286,2292,2298,2305,2309,2316,2321,2325,2332,2340,2346,2352,2357,2362,2368,2376,2383],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},14871,46.0615,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",46.118,46.155,45.625,-0.64,-1.38,2086065.60814,13093,45.8013,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",46.94,47.035,46.505,46.53,-0.32,-0.68,1088634.60552,9828,46.6573,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",46.93,47.005,46.565,46.85,-0.42,-0.89,687940.655856,8766,46.7684,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",47.3,47.49,47.105,47.27,-0.05,-0.11,867903.523246,9654,47.2996,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",47.16,47.36,47.025,47.32,0.16,0.34,973748.914797,9996,47.2344,{"date":240,"open":230,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",47.31,46.935,0.07,0.15,1006198.362685,10625,47.1271,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",47.24,47.425,46.995,47.09,-0.58,-1.22,898303.912497,7790,47.1963,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",47.69,47.88,47.435,47.67,-0.02,-0.04,2688371.15388,22617,47.6645,{"date":271,"open":272,"high":273,"low":274,"close":261,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",47.83,47.8335,47.55,0.42,0.89,489226.299746,5145,47.6865,{"date":281,"open":282,"high":282,"low":283,"close":222,"change":202,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",47.37,47.165,-1.42,868161.416849,7404,47.2461,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":52,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",47.84,47.98,47.735,47.95,1.03,1182437.896989,8088,47.9014,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",47.91,47.99,47.19,47.46,-0.34,-0.71,829347.26091,7448,47.5854,{"date":310,"open":311,"high":312,"low":264,"close":313,"change":224,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",47.76,47.865,47.8,-0.23,492646.912255,8408,47.7774,{"date":319,"open":320,"high":321,"low":322,"close":300,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",48.05,48.2,47.805,-0.03,-0.06,957675.814685,9122,47.9616,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",48.08,47.74,47.94,0.41,0.86,726338.96891,6239,47.9041,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",47.68,47.73,47.455,47.53,-0.3,-0.63,664370.29563,6208,47.5631,{"date":350,"open":351,"high":351,"low":272,"close":272,"change":352,"percent_change":72,"volume":353,"transactions":354,"vwap":355},"2026-09-09",48.19,-0.52,2622216.22597,6619,48.0199,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",48.72,48.8052,48.345,48.35,-0.24,-0.49,401721.052374,4815,48.512,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",48.44,48.725,48.59,-0.09,-0.18,350611.234287,4921,48.576,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",48.7,48.78,48.45,48.68,0.46,0.95,705137.123577,6789,48.6505,{"date":389,"open":351,"high":390,"low":391,"close":392,"change":393,"percent_change":107,"volume":394,"transactions":395,"vwap":396},"2026-09-02",48.32,48.12,48.22,0.03,3602661.436282,11820,48.2113,{"date":398,"open":399,"high":371,"low":400,"close":351,"change":373,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",48.37,48.135,-0.37,1809707.510081,10028,48.2975,{"date":406,"open":407,"high":407,"low":408,"close":399,"change":373,"percent_change":401,"volume":409,"transactions":410,"vwap":411},"2026-08-31",48.63,48.27,1674302.923083,9481,48.381,{"date":413,"open":382,"high":358,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",48.43,48.55,-0.08,-0.16,637817.499247,5678,48.5338,{"date":422,"open":423,"high":380,"low":424,"close":407,"change":314,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",48.75,48.48,-0.47,713413.504413,5165,48.6149,{"date":430,"open":431,"high":432,"low":433,"close":138,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",49.18,49.2386,48.85,-0.53,-1.07,518618.877016,4378,48.9761,{"date":440,"open":441,"high":25,"low":442,"close":25,"change":22,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",49.04,48.98,0.59,456797.189752,4746,49.2246,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":234,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",48.91,49.16,49.1,0.33,422717.160746,5111,49.0836,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":127,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",48.87,49.025,48.865,48.94,0.82,503888.650066,5682,48.957,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":323,"percent_change":324,"volume":472,"transactions":473,"vwap":474},"2026-08-20",48.51,48.745,48.505,48.54,475287.641675,5772,48.5789,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":333,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",48.49,48.655,48.42,48.57,0.85,955247.560618,7071,48.529,{"date":486,"open":487,"high":414,"low":488,"close":489,"change":490,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",48.31,48.13,48.16,0,369426.347655,3862,48.2287,{"date":495,"open":496,"high":497,"low":498,"close":489,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",48.26,48.33,48.11,-0.1,-0.21,938101.653029,7446,48.1774,{"date":505,"open":390,"high":506,"low":507,"close":496,"change":490,"percent_change":490,"volume":508,"transactions":509,"vwap":510},"2026-08-14",48.405,48.21,434220.588926,5373,48.2872,{"date":512,"open":497,"high":497,"low":330,"close":496,"change":224,"percent_change":314,"volume":513,"transactions":514,"vwap":515},"2026-08-13",488292.495062,4247,48.2198,{"date":517,"open":518,"high":479,"low":507,"close":399,"change":243,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",48.38,0.14,598072.08328,7305,48.3353,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",48.46,48.64,48.23,48.3,-0.19,-0.39,1413073.676996,6401,48.3161,{"date":535,"open":479,"high":536,"low":518,"close":477,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",48.58,-0.15,-0.31,4122331.817156,6380,48.53,{"date":543,"open":544,"high":138,"low":415,"close":526,"change":235,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",48.84,0.7,918567.783942,8386,48.647,{"date":550,"open":407,"high":407,"low":551,"close":528,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",48.265,-0.07,-0.14,1120315.221463,7744,48.3733,{"date":558,"open":526,"high":526,"low":559,"close":399,"change":393,"percent_change":107,"volume":560,"transactions":561,"vwap":562},"2026-08-05",48.34,2190909.81536,9714,48.4022,{"date":564,"open":525,"high":525,"low":565,"close":559,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",48.295,0.11,0.23,3169280.602222,19329,48.3871,{"date":572,"open":573,"high":414,"low":574,"close":527,"change":373,"percent_change":401,"volume":575,"transactions":576,"vwap":577},"2026-08-03",48.29,48.045,1884897.932733,12657,48.1862,{"date":579,"open":580,"high":541,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",48.39,47.9805,48.41,-0.27,-0.55,792586.999889,7185,48.3959,{"date":589,"open":590,"high":379,"low":591,"close":382,"change":132,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",48.52,48.315,1.63,1045793.514672,8243,48.5063,{"date":597,"open":293,"high":487,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",47.77,47.9,0.08,0.17,1525899.915062,13196,47.9315,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":384,"volume":611,"transactions":612,"vwap":613},"2026-07-28",47.5,47.92,47.82,0.45,1132984.214088,8103,47.7912,{"date":615,"open":616,"high":617,"low":250,"close":282,"change":519,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",47.42,47.585,0.3,451827.130562,5278,47.394,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":117,"volume":629,"transactions":630,"vwap":631},"2026-07-24",47.1,47.355,46.975,47.23,0.53,791702.402744,8917,47.212,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",46.76,46.92,46.6,46.7,-0.54,-1.14,685575.261293,6780,46.7139,{"date":644,"open":607,"high":274,"low":645,"close":250,"change":646,"percent_change":45,"volume":647,"transactions":648,"vwap":649},"2026-07-22",47.22,0.47,756684.067781,6394,47.3008,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":147,"percent_change":462,"volume":656,"transactions":657,"vwap":658},"2026-07-21",46.55,46.8,46.32,46.77,590582.146438,5742,46.7045,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":584,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",46.84,46.965,46.34,46.39,-1.17,628368.122674,7348,46.5846,{"date":670,"open":671,"high":198,"low":671,"close":197,"change":323,"percent_change":324,"volume":672,"transactions":673,"vwap":674},"2026-07-17",46.63,1096311.455589,9166,46.8622,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",46.64,47.04,46.525,46.97,0.2,0.43,567448.156137,8549,46.8636,{"date":687,"open":688,"high":689,"low":690,"close":655,"change":383,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-15",46.54,46.885,46.52,0.99,389011.264646,5790,46.7242,{"date":696,"open":200,"high":697,"low":698,"close":699,"change":223,"percent_change":224,"volume":700,"transactions":701,"vwap":702},"2026-07-14",46.67,46.29,46.31,1402914.500718,9539,46.522,{"date":704,"open":705,"high":199,"low":706,"close":707,"change":362,"percent_change":352,"volume":708,"transactions":709,"vwap":710},"2026-07-13",46.41,46.2,46.36,1162922.471758,11073,46.3402,{"date":712,"open":713,"high":714,"low":707,"close":636,"change":715,"percent_change":333,"volume":716,"transactions":9,"vwap":636},"2026-07-10",46.57,46.69,0.19,1570700,{"date":718,"open":19,"high":719,"low":17,"close":705,"change":416,"percent_change":720,"volume":721,"transactions":9,"vwap":705},"2026-07-09",46.48,-0.17,9079800,{"date":723,"open":636,"high":724,"low":725,"close":726,"change":190,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-08",46.72,46.27,46.49,-1.36,1739700,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":372,"percent_change":529,"volume":735,"transactions":9,"vwap":734},"2026-07-07",47.48,47.57,47.040001,47.13,701900,{"date":737,"open":738,"high":250,"low":739,"close":645,"change":107,"percent_change":740,"volume":741,"transactions":9,"vwap":645},"2026-07-06",47.02,46.86,0.13,1000300,{"date":743,"open":744,"high":745,"low":746,"close":230,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":230},"2026-07-02",46.82,47.34,46.78,1.22,2.66,1993500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",45.77,46.12,45.74,45.94,-0.2,-0.43,1546400,{"date":760,"open":761,"high":19,"low":762,"close":763,"change":112,"percent_change":265,"volume":764,"transactions":9,"vwap":763},"2026-06-30",46.19,45.99,46.14,990800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":481,"volume":772,"transactions":9,"vwap":770},"2026-06-29",46.0099983,46.16,45.84,46.15,0.39,2253300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",45.6,46.02,45.57,45.76,-0.12,-0.26,505600,{"date":783,"open":784,"high":753,"low":785,"close":786,"change":682,"percent_change":384,"volume":787,"transactions":9,"vwap":786},"2026-06-25",45.96,45.8,45.88,612700,{"date":789,"open":790,"high":777,"low":791,"close":792,"change":779,"percent_change":780,"volume":793,"transactions":9,"vwap":792},"2026-06-24",45.38,45.32,45.45,644700,{"date":795,"open":796,"high":797,"low":796,"close":777,"change":779,"percent_change":780,"volume":798,"transactions":9,"vwap":777},"2026-06-23",45.5,45.71,767700,{"date":800,"open":754,"high":769,"low":801,"close":802,"change":567,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-22",45.59,45.69,0.51,675100,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",45.66,45.4,45.46,-0.46,-1,923400,{"date":814,"open":815,"high":816,"low":785,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",46.47,46.59,45.92,-0.59,-1.27,1344900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":618,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-16",46.65,46.71,46.46,46.51,0.65,605900,{"date":830,"open":831,"high":714,"low":768,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",46.61,46.21,-0.95,-2.01,1573300,{"date":837,"open":838,"high":222,"low":661,"close":230,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":230},"2026-06-12",46.95,0.26,0.55,1911900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",46.37,46.98,46.099998,46.9,1.09,2.38,1260600,{"date":852,"open":853,"high":832,"low":854,"close":855,"change":425,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-10",46.09,45.75,45.81,-1.02,988700,{"date":859,"open":652,"high":860,"low":861,"close":862,"change":537,"percent_change":201,"volume":863,"transactions":9,"vwap":862},"2026-06-09",46.66,45.73,46.28,2417200,{"date":865,"open":860,"high":866,"low":867,"close":868,"change":869,"percent_change":566,"volume":870,"transactions":9,"vwap":868},"2026-06-08",46.73,46.33,46.43,0.05,2099400,{"date":872,"open":873,"high":635,"low":874,"close":875,"change":876,"percent_change":435,"volume":877,"transactions":9,"vwap":875},"2026-06-05",46.79,46.24,46.38,-0.5,1172900,{"date":879,"open":636,"high":847,"low":880,"close":881,"change":383,"percent_change":691,"volume":882,"transactions":9,"vwap":881},"2026-06-04",46.58,46.88,997800,{"date":884,"open":637,"high":634,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",46.42,-0.51,-1.09,1522000,{"date":890,"open":637,"high":845,"low":714,"close":208,"change":891,"percent_change":803,"volume":892,"transactions":9,"vwap":208},"2026-06-02",0.24,2675300,{"date":894,"open":652,"high":881,"low":895,"close":714,"change":362,"percent_change":886,"volume":896,"transactions":9,"vwap":714},"2026-06-01",46.4,2564100,{"date":898,"open":899,"high":900,"low":635,"close":208,"change":552,"percent_change":537,"volume":901,"transactions":9,"vwap":208},"2026-05-29",47.099998,47.38,3479800,{"date":903,"open":904,"high":905,"low":634,"close":906,"change":314,"percent_change":363,"volume":907,"transactions":9,"vwap":906},"2026-05-28",46.89,47.2,47,2260400,{"date":909,"open":222,"high":900,"low":910,"close":627,"change":529,"percent_change":911,"volume":912,"transactions":9,"vwap":627},"2026-05-27",47.15,-0.4,829400,{"date":914,"open":915,"high":261,"low":916,"close":616,"change":452,"percent_change":545,"volume":917,"transactions":9,"vwap":616},"2026-05-26",47.58,47.26,568300,{"date":919,"open":920,"high":921,"low":922,"close":253,"change":923,"percent_change":434,"volume":924,"transactions":9,"vwap":253},"2026-05-22",47.28,47.29,47.060001,-0.25,868000,{"date":926,"open":746,"high":731,"low":697,"close":745,"change":927,"percent_change":443,"volume":928,"transactions":9,"vwap":745},"2026-05-21",0.28,1209700,{"date":930,"open":826,"high":230,"low":868,"close":922,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":922},"2026-05-20",0.77,1.66,755600,{"date":935,"open":936,"high":688,"low":937,"close":698,"change":304,"percent_change":938,"volume":939,"transactions":9,"vwap":698},"2026-05-19",46.45,46.25,-0.73,2187100,{"date":941,"open":768,"high":823,"low":768,"close":671,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":671},"2026-05-18",1.06,2.33,1907000,{"date":946,"open":752,"high":785,"low":947,"close":777,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":777},"2026-05-15",45.42,-1.06,-2.27,688500,{"date":952,"open":635,"high":953,"low":636,"close":671,"change":583,"percent_change":254,"volume":954,"transactions":9,"vwap":671},"2026-05-14",47.049999,790000,{"date":956,"open":707,"high":957,"low":707,"close":847,"change":618,"percent_change":958,"volume":959,"transactions":9,"vwap":847},"2026-05-13",46.91,0.64,1419200,{"date":961,"open":962,"high":697,"low":963,"close":636,"change":223,"percent_change":224,"volume":964,"transactions":9,"vwap":636},"2026-05-12",46.3,46.11,629300,{"date":966,"open":653,"high":904,"low":967,"close":823,"change":223,"percent_change":224,"volume":968,"transactions":9,"vwap":823},"2026-05-11",46.56,1471600,{"date":970,"open":971,"high":634,"low":719,"close":637,"change":682,"percent_change":972,"volume":973,"transactions":9,"vwap":637},"2026-05-08",46.68,0.93,1005600,{"date":975,"open":905,"high":219,"low":937,"close":725,"change":665,"percent_change":976,"volume":977,"transactions":9,"vwap":725},"2026-05-07",-2.47,1639700,{"date":979,"open":220,"high":343,"low":920,"close":980,"change":691,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-06",47.44,2.13,1557600,{"date":984,"open":937,"high":815,"low":985,"close":936,"change":393,"percent_change":107,"volume":986,"transactions":9,"vwap":936},"2026-05-05",46.029999,1689000,{"date":988,"open":697,"high":989,"low":699,"close":885,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":885},"2026-05-04",46.83,-0.6,-1.28,2182900,{"date":994,"open":899,"high":231,"low":680,"close":738,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":738},"2026-05-01",-0.13,-0.28,1772400,{"date":999,"open":1000,"high":916,"low":1001,"close":910,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":910},"2026-04-30",46.75,46.74,1.16,2.52,1134800,{"date":1006,"open":846,"high":1007,"low":754,"close":762,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":762},"2026-04-29",46.17,-0.56,-1.2,1394900,{"date":1012,"open":652,"high":671,"low":895,"close":652,"change":324,"percent_change":995,"volume":1013,"transactions":9,"vwap":652},"2026-04-28",863600,{"date":1015,"open":211,"high":906,"low":831,"close":831,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":831},"2026-04-27",-0.38,-0.81,1382600,{"date":1020,"open":635,"high":733,"low":634,"close":1021,"change":715,"percent_change":333,"volume":1022,"transactions":9,"vwap":1021},"2026-04-24",46.99,1085800,{"date":1024,"open":953,"high":1025,"low":825,"close":653,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":653},"2026-04-23",47.25,-0.35,-0.74,789400,{"date":1030,"open":222,"high":231,"low":1031,"close":910,"change":1032,"percent_change":610,"volume":1033,"transactions":9,"vwap":910},"2026-04-22",47.07,0.21,878600,{"date":1035,"open":1036,"high":341,"low":197,"close":197,"change":948,"percent_change":1037,"volume":1038,"transactions":9,"vwap":197},"2026-04-21",47.72,-2.21,1726800,{"date":1040,"open":1041,"high":1042,"low":311,"close":1043,"change":923,"percent_change":352,"volume":1044,"transactions":9,"vwap":1043},"2026-04-20",47.93,48.0099983,48,1999000,{"date":1046,"open":1047,"high":399,"low":1048,"close":1049,"change":333,"percent_change":334,"volume":1050,"transactions":9,"vwap":1049},"2026-04-17",48.17,48.060001,48.25,1388600,{"date":1052,"open":391,"high":489,"low":340,"close":290,"change":1053,"percent_change":600,"volume":1054,"transactions":9,"vwap":290},"2026-04-16",0.04,1350000,{"date":1056,"open":1057,"high":1058,"low":341,"close":313,"change":583,"percent_change":1008,"volume":1059,"transactions":9,"vwap":313},"2026-04-15",48.040001,48.049999,3051700,{"date":1061,"open":301,"high":489,"low":1041,"close":1062,"change":1032,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-14",48.07,0.44,2008500,{"date":1066,"open":1067,"high":300,"low":1068,"close":1069,"change":715,"percent_change":127,"volume":1070,"transactions":9,"vwap":1069},"2026-04-13",47.45,47.43,47.86,2852600,{"date":1072,"open":599,"high":599,"low":1073,"close":264,"change":393,"percent_change":107,"volume":1074,"transactions":9,"vwap":264},"2026-04-10",47.56,860600,{"date":1076,"open":1067,"high":262,"low":241,"close":1077,"change":373,"percent_change":1016,"volume":1078,"transactions":9,"vwap":1077},"2026-04-09",47.64,987100,{"date":1080,"open":272,"high":332,"low":1067,"close":609,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":609},"2026-04-08",1.5,3.24,5252900,{"date":1085,"open":1086,"high":895,"low":854,"close":654,"change":499,"percent_change":1087,"volume":1088,"transactions":9,"vwap":654},"2026-04-07",46.060001,-0.22,1983300,{"date":1090,"open":962,"high":1091,"low":874,"close":885,"change":715,"percent_change":333,"volume":1092,"transactions":9,"vwap":885},"2026-04-06",46.5,1357100,{"date":1094,"open":1095,"high":844,"low":1096,"close":1097,"change":779,"percent_change":780,"volume":1098,"transactions":9,"vwap":1097},"2026-04-02",45.56,45.53,46.23,1805200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-01",46.07,46.44,45.83,46.35,0.79,1.73,1713000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1095,"change":1113,"percent_change":1003,"volume":1114,"transactions":9,"vwap":1095},"2026-03-31",45.25,45.58,44.81,1.12,2621600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":142,"percent_change":38,"volume":1121,"transactions":9,"vwap":1120},"2026-03-30",44.62,44.83,44.29,44.44,1136500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":499,"percent_change":314,"volume":1128,"transactions":9,"vwap":1127},"2026-03-27",44.099998,44.54,43.99,44.12,1350100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-26",44.5,44.84,44.19,44.22,-0.92,-2.04,1912300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":159,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-25",45.12,45.29,44.8,45.14,1.67,2411300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":417,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-24",44.02,44.64,43.96,44.4,-0.36,2239600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-23",44.43,45.040001,44.17,44.56,0.71,1.62,3337100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-20",44.98,45.060001,43.59,43.85,-1.26,-2.79,6815700,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":583,"percent_change":818,"volume":1177,"transactions":9,"vwap":1176},"2026-03-19",44.51,45.36,45.11,2148400,{"date":1179,"open":762,"high":1180,"low":1181,"close":790,"change":1135,"percent_change":1182,"volume":1183,"transactions":9,"vwap":790},"2026-03-18",46.13,45.35,-1.99,3060400,{"date":1185,"open":885,"high":831,"low":862,"close":962,"change":715,"percent_change":333,"volume":1186,"transactions":9,"vwap":962},"2026-03-17",2164600,{"date":1188,"open":1189,"high":17,"low":1103,"close":963,"change":132,"percent_change":1190,"volume":1191,"transactions":9,"vwap":963},"2026-03-16",45.87,1.72,2819800,{"date":1193,"open":752,"high":985,"low":1110,"close":1194,"change":584,"percent_change":1009,"volume":1195,"transactions":9,"vwap":1194},"2026-03-13",45.33,2319500,{"date":1197,"open":1198,"high":853,"low":807,"close":786,"change":757,"percent_change":1199,"volume":1200,"transactions":9,"vwap":786},"2026-03-12",46,-0.93,3431200,{"date":1202,"open":963,"high":868,"low":1203,"close":699,"change":499,"percent_change":1087,"volume":1204,"transactions":9,"vwap":699},"2026-03-11",45.98,2673100,{"date":1206,"open":860,"high":1021,"low":1104,"close":705,"change":1207,"percent_change":839,"volume":1208,"transactions":9,"vwap":705},"2026-03-10",0.12,3371200,{"date":1210,"open":1211,"high":936,"low":1212,"close":698,"change":1213,"percent_change":443,"volume":1214,"transactions":9,"vwap":698},"2026-03-09",45.22,45.09,0.27,2892300,{"date":1216,"open":1217,"high":1180,"low":809,"close":776,"change":1087,"percent_change":1218,"volume":1219,"transactions":9,"vwap":776},"2026-03-06",45.62,-0.48,1925400,{"date":1221,"open":697,"high":873,"low":21,"close":874,"change":811,"percent_change":1222,"volume":1223,"transactions":9,"vwap":874},"2026-03-05",-2.12,2962000,{"date":1225,"open":1226,"high":233,"low":739,"close":250,"change":1227,"percent_change":294,"volume":1228,"transactions":9,"vwap":250},"2026-03-04",47.029999,0.48,3108500,{"date":1230,"open":962,"high":680,"low":1231,"close":634,"change":727,"percent_change":1232,"volume":1233,"transactions":9,"vwap":634},"2026-03-03",45.91,-2.83,4547000,{"date":1235,"open":609,"high":487,"low":1236,"close":391,"change":1008,"percent_change":1237,"volume":1238,"transactions":9,"vwap":391},"2026-03-02",47.78,-1.15,3527200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":382,"change":243,"percent_change":519,"volume":1244,"transactions":9,"vwap":382},"2026-02-27",48.76,48.92,48.6,2144000,{"date":1246,"open":1243,"high":1247,"low":580,"close":1248,"change":223,"percent_change":499,"volume":1249,"transactions":9,"vwap":1248},"2026-02-26",48.69,48.61,1730300,{"date":1251,"open":361,"high":1252,"low":573,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-25",48.73,48.66,0.68,1.42,3014100,{"date":1258,"open":1069,"high":1259,"low":1069,"close":291,"change":1260,"percent_change":715,"volume":1261,"transactions":9,"vwap":291},"2026-02-24",48.099998,0.09,1506000,{"date":1263,"open":1043,"high":507,"low":1264,"close":1265,"change":537,"percent_change":538,"volume":1266,"transactions":9,"vwap":1265},"2026-02-23",47.75,47.89,1780500,{"date":1268,"open":1236,"high":489,"low":1036,"close":1057,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1057},"2026-02-20",0.36,0.76,1812200,{"date":1273,"open":282,"high":340,"low":920,"close":340,"change":756,"percent_change":212,"volume":1274,"transactions":9,"vwap":340},"2026-02-19",2153800,{"date":1276,"open":599,"high":1048,"low":1277,"close":262,"change":383,"percent_change":1278,"volume":1279,"transactions":9,"vwap":262},"2026-02-18",47.71,0.97,2191700,{"date":1281,"open":1031,"high":343,"low":881,"close":616,"change":601,"percent_change":1269,"volume":1282,"transactions":9,"vwap":616},"2026-02-17",1856100,{"date":1284,"open":635,"high":920,"low":744,"close":1025,"change":891,"percent_change":803,"volume":1285,"transactions":9,"vwap":1025},"2026-02-13",1659200,{"date":1287,"open":233,"high":1288,"low":634,"close":1289,"change":212,"percent_change":213,"volume":1290,"transactions":9,"vwap":1289},"2026-02-12",47.39,47.0099983,2060500,{"date":1292,"open":627,"high":1293,"low":1294,"close":1068,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1068},"2026-02-11",47.52,47.080002,0.69,1.48,1942800,{"date":1299,"open":904,"high":838,"low":824,"close":1001,"change":996,"percent_change":990,"volume":1300,"transactions":9,"vwap":1001},"2026-02-10",2342700,{"date":1302,"open":677,"high":1294,"low":688,"close":738,"change":1207,"percent_change":839,"volume":1303,"transactions":9,"vwap":738},"2026-02-09",2025000,{"date":1305,"open":1091,"high":957,"low":825,"close":847,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":847},"2026-02-06",0.96,2.09,1701600,{"date":1310,"open":874,"high":1091,"low":1231,"close":755,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":755},"2026-02-05",-1.11,-2.36,3636400,{"date":1315,"open":920,"high":233,"low":1001,"close":953,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":953},"2026-02-04",0.58,1.25,5841400,{"date":1320,"open":846,"high":636,"low":853,"close":815,"change":552,"percent_change":537,"volume":1321,"transactions":9,"vwap":815},"2026-02-03",3315500,{"date":1323,"open":705,"high":860,"low":699,"close":688,"change":147,"percent_change":462,"volume":1324,"transactions":9,"vwap":688},"2026-02-02",2985600,{"date":1326,"open":862,"high":705,"low":21,"close":768,"change":996,"percent_change":990,"volume":1327,"transactions":9,"vwap":768},"2026-01-30",1839300,{"date":1329,"open":661,"high":904,"low":768,"close":1102,"change":681,"percent_change":682,"volume":1330,"transactions":9,"vwap":1102},"2026-01-29",1819800,{"date":1332,"open":761,"high":962,"low":762,"close":874,"change":780,"percent_change":1008,"volume":1333,"transactions":9,"vwap":874},"2026-01-28",1332100,{"date":1335,"open":862,"high":652,"low":874,"close":1091,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1091},"2026-01-27",0.67,1.46,1581600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1103,"change":839,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1103},"2026-01-26",45.82,45.97,45.79,0.57,1380000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":777,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":777},"2026-01-23",45.31,45.64,45.17,0.5,1.11,2639500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1356,"change":372,"percent_change":756,"volume":1359,"transactions":9,"vwap":1356},"2026-01-22",45.07,45.18,44.93,1269800,{"date":1361,"open":1362,"high":1211,"low":1363,"close":1364,"change":383,"percent_change":294,"volume":1365,"transactions":9,"vwap":1364},"2026-01-21",44.85,44.71,45.16,2211100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1368,"change":1218,"percent_change":948,"volume":1371,"transactions":9,"vwap":1368},"2026-01-20",44.7,44.96,44.66,1480200,{"date":1373,"open":1211,"high":1374,"low":1375,"close":1357,"change":1260,"percent_change":681,"volume":1376,"transactions":9,"vwap":1357},"2026-01-16",45.24,45,1284800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1212,"change":529,"percent_change":212,"volume":1382,"transactions":9,"vwap":1212},"2026-01-15",45.13,45.21,45.02,1290500,{"date":1384,"open":1379,"high":1385,"low":1157,"close":1385,"change":618,"percent_change":1336,"volume":1386,"transactions":9,"vwap":1385},"2026-01-14",45.28,3011000,{"date":1388,"open":1381,"high":1381,"low":1389,"close":1165,"change":224,"percent_change":362,"volume":1390,"transactions":9,"vwap":1165},"2026-01-13",44.78,1465600,{"date":1392,"open":1165,"high":1212,"low":1393,"close":1212,"change":618,"percent_change":1336,"volume":1394,"transactions":9,"vwap":1212},"2026-01-12",44.9,1478500,{"date":1396,"open":1397,"high":1118,"low":1398,"close":1399,"change":715,"percent_change":682,"volume":1400,"transactions":9,"vwap":1399},"2026-01-09",44.69,44.65,44.79,1316000,{"date":1402,"open":1403,"high":1149,"low":1404,"close":1405,"change":566,"percent_change":122,"volume":1406,"transactions":9,"vwap":1405},"2026-01-08",44.39,44.34,44.6,2080000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1008,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-07",44.67,44.75,44.45,44.49,-1.24,1358900,{"date":1416,"open":1417,"high":1418,"low":1375,"close":1419,"change":891,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-06",45.15,45.26,45.049999,0.54,2203800,{"date":1423,"open":1403,"high":1132,"low":1119,"close":1112,"change":152,"percent_change":1105,"volume":1424,"transactions":9,"vwap":1112},"2026-01-05",1322700,{"date":1426,"open":1156,"high":1427,"low":1428,"close":1427,"change":1227,"percent_change":848,"volume":1429,"transactions":9,"vwap":1427},"2026-01-02",44.46,44.2,2409600,{"date":1431,"open":1158,"high":1158,"low":1432,"close":1433,"change":362,"percent_change":638,"volume":1434,"transactions":9,"vwap":1433},"2025-12-31",43.92,43.98,1764600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1134,"change":681,"percent_change":610,"volume":1440,"transactions":9,"vwap":1134},"2025-12-30",44.14,44.3,44.13,2063600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1148,"change":1087,"percent_change":876,"volume":1446,"transactions":9,"vwap":1148},"2025-12-29",43.94,44.07,43.89,1345200,{"date":1448,"open":1439,"high":1449,"low":1450,"close":1449,"change":234,"percent_change":1269,"volume":1451,"transactions":9,"vwap":1449},"2025-12-26",44.24,44.09,1392600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":567,"volume":798,"transactions":9,"vwap":1457},"2025-12-24",44.029999,44.11,44.0099983,44.080002,0.1,{"date":1460,"open":1461,"high":1148,"low":1461,"close":1433,"change":715,"percent_change":682,"volume":1462,"transactions":9,"vwap":1433},"2025-12-23",43.84,1633500,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":122,"percent_change":1344,"volume":1467,"transactions":9,"vwap":1466},"2025-12-22",43.57,43.79,2113200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":333,"percent_change":384,"volume":1474,"transactions":9,"vwap":1473},"2025-12-19",43.34,43.7,43.32,43.54,2130700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":715,"percent_change":1063,"volume":758,"transactions":9,"vwap":1480},"2025-12-18",43.19,43.37,43.080002,43.13,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1032,"percent_change":52,"volume":1487,"transactions":9,"vwap":1486},"2025-12-17",43.14,43.24,42.9,42.94,2465900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":856,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-16",42.76,42.8,42.54,42.73,-2.33,2425700,{"date":1497,"open":1498,"high":1499,"low":1167,"close":1500,"change":646,"percent_change":848,"volume":1501,"transactions":9,"vwap":1500},"2025-12-15",43.66,43.86,43.75,2309000,{"date":1503,"open":1504,"high":1505,"low":1479,"close":1506,"change":401,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-12",43.44,43.46,43.28,-0.85,1198300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":715,"percent_change":1063,"volume":1515,"transactions":9,"vwap":1514},"2025-12-11",43.5,43.73,43.47,43.65,2885900,{"date":1517,"open":1518,"high":1511,"low":1519,"close":1505,"change":1316,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1505},"2025-12-10",43.22,43.099998,1.35,1678400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":756,"percent_change":810,"volume":1528,"transactions":9,"vwap":1527},"2025-12-09",43.0099983,43.21,42.85,42.88,2253500,{"date":1530,"open":1531,"high":1480,"low":1532,"close":1479,"change":553,"percent_change":201,"volume":1533,"transactions":9,"vwap":1479},"2025-12-08",43.11,42.98,1350800,{"date":1535,"open":1536,"high":1513,"low":1537,"close":1518,"change":756,"percent_change":810,"volume":1538,"transactions":9,"vwap":1518},"2025-12-05",43.42,43.16,2401900,{"date":1540,"open":1504,"high":1541,"low":1478,"close":1536,"change":266,"percent_change":372,"volume":1542,"transactions":9,"vwap":1536},"2025-12-04",43.61,1479500,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1505,"change":610,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1505},"2025-12-03",43.23,43.48,1.05,1939500,{"date":1550,"open":1551,"high":1552,"low":1526,"close":1524,"change":600,"percent_change":715,"volume":1553,"transactions":9,"vwap":1524},"2025-12-02",43.02,43.049999,2388100,{"date":1555,"open":1556,"high":1484,"low":1557,"close":1558,"change":1087,"percent_change":886,"volume":1559,"transactions":9,"vwap":1558},"2025-12-01",43.17,42.91,42.93,2704900,{"date":1561,"open":1562,"high":1518,"low":1524,"close":1563,"change":234,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-28",43.040001,43.15,0.37,718200,{"date":1567,"open":1568,"high":1552,"low":1490,"close":1569,"change":646,"percent_change":1352,"volume":1570,"transactions":9,"vwap":1569},"2025-11-26",42.78,42.99,2168900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-25",42.25,42.57,42.2,42.52,0.6,1.43,1848500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":553,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-24",41.89,41.99,41.71,41.92,-0.33,3229900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-21",41.73,42.13,41.67,42.060001,0.72,1.74,2708300,{"date":1598,"open":1593,"high":1599,"low":26,"close":1600,"change":530,"percent_change":1199,"volume":1601,"transactions":9,"vwap":1600},"2025-11-20",42.099998,41.34,3833900,{"date":1603,"open":1604,"high":1583,"low":1605,"close":1590,"change":810,"percent_change":887,"volume":1606,"transactions":9,"vwap":1590},"2025-11-19",41.88,41.61,2313700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":923,"percent_change":818,"volume":1613,"transactions":9,"vwap":1612},"2025-11-18",42.02,42.26,41.9,42.19,1494900,{"date":1615,"open":1490,"high":1616,"low":1617,"close":1618,"change":1586,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-17",42.82,42.33,42.44,-0.77,2432300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":583,"percent_change":345,"volume":1627,"transactions":9,"vwap":1626},"2025-11-14",42.58,42.83,42.55,42.77,2719500,{"date":1629,"open":1478,"high":1630,"low":1524,"close":1562,"change":425,"percent_change":72,"volume":1631,"transactions":9,"vwap":1562},"2025-11-13",43.43,3765000,{"date":1633,"open":1634,"high":1167,"low":1634,"close":1635,"change":553,"percent_change":201,"volume":1636,"transactions":9,"vwap":1635},"2025-11-12",43.41,43.51,2186300,{"date":1638,"open":1473,"high":1639,"low":1473,"close":1514,"change":1032,"percent_change":1227,"volume":1640,"transactions":9,"vwap":1514},"2025-11-11",43.72,2524600,{"date":1642,"open":1519,"high":1504,"low":1551,"close":1504,"change":1344,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1504},"2025-11-10",1.33,2389900,{"date":1646,"open":1647,"high":1527,"low":1648,"close":1649,"change":122,"percent_change":443,"volume":1650,"transactions":9,"vwap":1649},"2025-11-07",42.39,42.37,42.87,1180900,{"date":1652,"open":1653,"high":1490,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-06",42.64,42.56,42.62,0.01,0.02,1679400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":682,"percent_change":89,"volume":1665,"transactions":9,"vwap":1664},"2025-11-05",42.4,42.67,42.38,42.61,1813200,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1026,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-04",42.040001,42.35,42.18,-0.82,2404300,{"date":1674,"open":1574,"high":1574,"low":1675,"close":1676,"change":553,"percent_change":1586,"volume":1677,"transactions":9,"vwap":1676},"2025-11-03",42.42,42.53,1887700,{"date":1679,"open":1492,"high":1680,"low":1618,"close":1662,"change":416,"percent_change":529,"volume":1681,"transactions":9,"vwap":1662},"2025-10-31",42.7,1638000,{"date":1683,"open":1574,"high":1684,"low":1676,"close":1685,"change":416,"percent_change":529,"volume":1686,"transactions":9,"vwap":1685},"2025-10-30",42.89,42.75,2513300,{"date":1688,"open":1689,"high":1480,"low":1690,"close":1624,"change":372,"percent_change":500,"volume":1691,"transactions":9,"vwap":1624},"2025-10-29",43.07,42.68,2137700,{"date":1693,"open":1532,"high":1552,"low":1694,"close":1695,"change":324,"percent_change":553,"volume":1696,"transactions":9,"vwap":1695},"2025-10-28",42.84,42.92,2097200,{"date":1698,"open":1699,"high":1569,"low":1491,"close":1532,"change":681,"percent_change":646,"volume":1700,"transactions":9,"vwap":1532},"2025-10-27",42.97,1636600,{"date":1702,"open":1703,"high":1616,"low":1653,"close":1568,"change":1704,"percent_change":275,"volume":1705,"transactions":9,"vwap":1568},"2025-10-24",42.69,0.18,2594300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":715,"percent_change":610,"volume":1712,"transactions":9,"vwap":1711},"2025-10-23",42.63,42.71,42.48,42.6,2214700,{"date":1714,"open":1715,"high":1576,"low":1716,"close":1717,"change":610,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-22",42.28,42.21,42.41,1.07,5507900,{"date":1721,"open":1591,"high":1722,"low":1723,"close":1723,"change":756,"percent_change":425,"volume":1724,"transactions":9,"vwap":1723},"2025-10-21",42.15,41.96,1816600,{"date":1726,"open":1727,"high":1575,"low":1728,"close":1729,"change":1260,"percent_change":1032,"volume":1730,"transactions":9,"vwap":1729},"2025-10-20",42.049999,42.029999,42.16,1965000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":600,"percent_change":715,"volume":1737,"transactions":9,"vwap":1736},"2025-10-17",41.85,42.09,41.77,42.07,3080000,{"date":1739,"open":1740,"high":1741,"low":1611,"close":1583,"change":323,"percent_change":552,"volume":1742,"transactions":9,"vwap":1583},"2025-10-16",42.11,42.27,1680000,{"date":1744,"open":1582,"high":1729,"low":1745,"close":1609,"change":266,"percent_change":499,"volume":1746,"transactions":9,"vwap":1609},"2025-10-15",41.82,1990800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1593,"change":243,"percent_change":601,"volume":1752,"transactions":9,"vwap":1593},"2025-10-14",41.7,42.17,41.69,2859100,{"date":1754,"open":1733,"high":1727,"low":1745,"close":1583,"change":839,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1583},"2025-10-13",0.62,3744800,{"date":1758,"open":1599,"high":1759,"low":1751,"close":1590,"change":304,"percent_change":1017,"volume":1760,"transactions":9,"vwap":1590},"2025-10-10",42.14,2575900,{"date":1762,"open":1710,"high":1763,"low":1764,"close":1736,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1736},"2025-10-09",42.5,41.98,-0.61,-1.43,2531300,{"date":1769,"open":1770,"high":1770,"low":1623,"close":1690,"change":567,"percent_change":1420,"volume":1771,"transactions":9,"vwap":1690},"2025-10-08",42.79,1678500,{"date":1773,"open":1774,"high":1654,"low":1647,"close":1775,"change":995,"percent_change":538,"volume":1776,"transactions":9,"vwap":1775},"2025-10-07",42.46,42.45,2621200,{"date":1778,"open":1655,"high":1779,"low":1625,"close":1623,"change":324,"percent_change":553,"volume":1780,"transactions":9,"vwap":1623},"2025-10-06",42.65,1884200,{"date":1782,"open":1576,"high":1703,"low":1710,"close":1653,"change":147,"percent_change":66,"volume":1783,"transactions":9,"vwap":1653},"2025-10-03",2144600,{"date":1785,"open":1786,"high":1647,"low":1599,"close":1610,"change":362,"percent_change":1008,"volume":1787,"transactions":9,"vwap":1610},"2025-10-02",42.34,2466100,{"date":1789,"open":1675,"high":1625,"low":1675,"close":1763,"change":628,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1763},"2025-10-01",1.26,3815500,{"date":1793,"open":1749,"high":1609,"low":1749,"close":1794,"change":235,"percent_change":462,"volume":1795,"transactions":9,"vwap":1794},"2025-09-30",41.97,2742100,{"date":1797,"open":1751,"high":1590,"low":1798,"close":1799,"change":869,"percent_change":1207,"volume":1800,"transactions":9,"vwap":1799},"2025-09-29",41.51,41.63,2436500,{"date":1802,"open":1600,"high":1803,"low":1600,"close":1804,"change":1420,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-26",41.59,41.58,1.32,2540000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":538,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-25",41.14,41.18,40.88,41.040001,-0.75,2949700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1817,"change":779,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1817},"2025-09-24",41.35,41.53,41.32,-0.29,2476500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":553,"percent_change":304,"volume":1828,"transactions":9,"vwap":1827},"2025-09-23",41.66,41.72,41.4,41.47,2275500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1605,"change":122,"percent_change":1577,"volume":1834,"transactions":9,"vwap":1605},"2025-09-22",41.5,41.64,41.41,1980600,{"date":1836,"open":1837,"high":1838,"low":1819,"close":1839,"change":344,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-19",41.49,41.54,41.36,-0.72,2398100,{"date":1843,"open":1825,"high":1735,"low":1844,"close":1824,"change":995,"percent_change":538,"volume":1845,"transactions":9,"vwap":1824},"2025-09-18",41.55,2027000,{"date":1847,"open":1794,"high":1591,"low":1848,"close":1849,"change":499,"percent_change":362,"volume":1850,"transactions":9,"vwap":1849},"2025-09-17",41.68,41.79,1987900,{"date":1852,"open":1764,"high":1583,"low":1849,"close":1582,"change":756,"percent_change":1218,"volume":1853,"transactions":9,"vwap":1582},"2025-09-16",2276300,{"date":1855,"open":1668,"high":1856,"low":1723,"close":1734,"change":244,"percent_change":1269,"volume":1857,"transactions":9,"vwap":1734},"2025-09-15",42.12,1889200,{"date":1859,"open":1856,"high":1575,"low":1733,"close":1860,"change":923,"percent_change":818,"volume":1861,"transactions":9,"vwap":1860},"2025-09-12",41.94,4150100,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1612,"change":610,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1612},"2025-09-11",41.78,42.22,1.08,3199300,{"date":1869,"open":1584,"high":1733,"low":1592,"close":1870,"change":112,"percent_change":265,"volume":1542,"transactions":9,"vwap":1870},"2025-09-10",41.74,{"date":1872,"open":1590,"high":1873,"low":1824,"close":1874,"change":1053,"percent_change":1458,"volume":1875,"transactions":9,"vwap":1874},"2025-09-09",41.81,41.75,1438200,{"date":1877,"open":1799,"high":1590,"low":1827,"close":1584,"change":234,"percent_change":771,"volume":1878,"transactions":9,"vwap":1584},"2025-09-08",1001900,{"date":1880,"open":1751,"high":1849,"low":1881,"close":1844,"change":234,"percent_change":771,"volume":1882,"transactions":9,"vwap":1844},"2025-09-05",41.45,2393300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1032,"percent_change":803,"volume":1888,"transactions":9,"vwap":1886},"2025-09-04",41.28,41.39,41.25,2147100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1810,"change":927,"percent_change":1254,"volume":1894,"transactions":9,"vwap":1810},"2025-09-03",40.97,41.2,40.92,3743800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1008,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-02",40.69,41.02,40.67,40.9,-1.35,2738400,{"date":1904,"open":26,"high":1837,"low":26,"close":1905,"change":224,"percent_change":780,"volume":1906,"transactions":9,"vwap":1905},"2025-08-29",41.46,1855400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":372,"percent_change":1087,"volume":1913,"transactions":9,"vwap":1912},"2025-08-28",41.56,41.62,41.43,41.57,2017700,{"date":1915,"open":1916,"high":1848,"low":1886,"close":1824,"change":416,"percent_change":529,"volume":1917,"transactions":9,"vwap":1824},"2025-08-27",41.44,1039800,{"date":1919,"open":1749,"high":1735,"low":1804,"close":1870,"change":223,"percent_change":779,"volume":1920,"transactions":9,"vwap":1870},"2025-08-26",2477600,{"date":1922,"open":1923,"high":1736,"low":1735,"close":1849,"change":1820,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1849},"2025-08-25",41.91,-0.69,2242700,{"date":1927,"open":1864,"high":1722,"low":1735,"close":1928,"change":275,"percent_change":102,"volume":1501,"transactions":9,"vwap":1928},"2025-08-22",42.080002,{"date":1930,"open":1605,"high":1584,"low":1838,"close":1824,"change":324,"percent_change":553,"volume":1931,"transactions":9,"vwap":1824},"2025-08-21",3548600,{"date":1933,"open":1912,"high":1864,"low":1912,"close":1825,"change":682,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1825},"2025-08-20",1.04,1630700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":490,"percent_change":490,"volume":1942,"transactions":9,"vwap":1941},"2025-08-19",41.27,41.37,41.19,41.29,2562300,{"date":1944,"open":1810,"high":1945,"low":1946,"close":1941,"change":1657,"percent_change":869,"volume":1947,"transactions":9,"vwap":1941},"2025-08-18",41.3,41.11,482500,{"date":1949,"open":1839,"high":1911,"low":1950,"close":1938,"change":314,"percent_change":584,"volume":1951,"transactions":9,"vwap":1938},"2025-08-15",41.23,1747800,{"date":1953,"open":1954,"high":1818,"low":1955,"close":1831,"change":519,"percent_change":235,"volume":1956,"transactions":9,"vwap":1831},"2025-08-14",41.31,41.26,1153100,{"date":1958,"open":1959,"high":1886,"low":1960,"close":1839,"change":452,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1839},"2025-08-13",41.17,41.15,0.8,1672800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":771,"percent_change":1306,"volume":1969,"transactions":9,"vwap":1968},"2025-08-12",40.8,41.060001,40.77,41.029999,856500,{"date":1971,"open":1972,"high":1899,"low":1973,"close":1974,"change":566,"percent_change":1213,"volume":1975,"transactions":9,"vwap":1974},"2025-08-11",40.62,40.53,40.64,765500,{"date":1977,"open":1978,"high":1972,"low":1979,"close":1973,"change":1053,"percent_change":1458,"volume":1980,"transactions":9,"vwap":1973},"2025-08-08",40.52,40.45,1463700,{"date":1982,"open":1978,"high":1983,"low":1984,"close":1985,"change":566,"percent_change":1213,"volume":1986,"transactions":9,"vwap":1985},"2025-08-07",40.57,40.36,40.49,1056600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1989,"change":244,"percent_change":1564,"volume":1992,"transactions":9,"vwap":1989},"2025-08-06",40.38,40.47,40.37,963700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1657,"percent_change":869,"volume":1999,"transactions":9,"vwap":1998},"2025-08-05",40.3,40.33,40.13,40.23,889400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1213,"percent_change":1254,"volume":2006,"transactions":9,"vwap":2005},"2025-08-04",40.099998,40.22,40.029999,40.21,2097700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":740,"percent_change":452,"volume":2013,"transactions":9,"vwap":2012},"2025-08-01",39.85,39.99,39.6,39.94,2298500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":314,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-31",39.93,40.049999,39.76,39.81,-0.57,1763200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1026,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-30",40.16,40.27,39.88,40.040001,-0.87,1585600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1213,"percent_change":1336,"volume":2036,"transactions":9,"vwap":2035},"2025-07-29",40.25,40.42,40.24,40.39,1284700,{"date":2038,"open":1989,"high":1989,"low":2027,"close":2039,"change":352,"percent_change":991,"volume":2040,"transactions":9,"vwap":2039},"2025-07-28",40.12,1748000,{"date":2042,"open":1990,"high":1974,"low":1989,"close":1974,"change":995,"percent_change":201,"volume":2043,"transactions":9,"vwap":1974},"2025-07-25",1568300,{"date":2045,"open":1893,"high":2046,"low":1967,"close":1967,"change":995,"percent_change":201,"volume":2047,"transactions":9,"vwap":1967},"2025-07-24",41,852600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1900,"change":646,"percent_change":1002,"volume":2053,"transactions":9,"vwap":1900},"2025-07-23",40.51,40.91,40.48,1526700,{"date":2055,"open":2056,"high":1979,"low":2056,"close":2057,"change":275,"percent_change":1547,"volume":2058,"transactions":9,"vwap":2057},"2025-07-22",40.14,40.43,1224800,{"date":2060,"open":2010,"high":2061,"low":2062,"close":2063,"change":1032,"percent_change":628,"volume":2064,"transactions":9,"vwap":2063},"2025-07-21",40.19,39.92,40.0099983,1074700,{"date":2066,"open":2067,"high":2067,"low":2018,"close":2068,"change":323,"percent_change":416,"volume":2069,"transactions":9,"vwap":2068},"2025-07-18",40,39.8,4290000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":148,"change":265,"percent_change":223,"volume":2075,"transactions":9,"vwap":148},"2025-07-17",39.68,39.84,39.62,1993900,{"date":2077,"open":2078,"high":2009,"low":2079,"close":2009,"change":839,"percent_change":137,"volume":2080,"transactions":9,"vwap":2009},"2025-07-16",39.64,39.57,1596500,{"date":2082,"open":2010,"high":2010,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-15",39.54,39.59,-0.44,-1.1,882600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2004,"change":566,"percent_change":927,"volume":2093,"transactions":9,"vwap":2004},"2025-07-14",39.95,40.060001,39.91,843600,{"date":2095,"open":2012,"high":2067,"low":2096,"close":2062,"change":1026,"percent_change":2028,"volume":2097,"transactions":9,"vwap":2062},"2025-07-11",39.82,1688700,{"date":2099,"open":2100,"high":1996,"low":2004,"close":2025,"change":839,"percent_change":827,"volume":2101,"transactions":9,"vwap":2025},"2025-07-10",40.07,2046100,{"date":2103,"open":2073,"high":2063,"low":2104,"close":2063,"change":2105,"percent_change":840,"volume":2106,"transactions":9,"vwap":2063},"2025-07-09",39.77,0.22,1332200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1564,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-08",39.48,39.86,39.45,39.79,0.94,1541300,{"date":2116,"open":2072,"high":2117,"low":2118,"close":2119,"change":911,"percent_change":811,"volume":2120,"transactions":9,"vwap":2119},"2025-07-07",39.74,39.38,39.42,726700,{"date":2122,"open":2104,"high":148,"low":2123,"close":2096,"change":1032,"percent_change":628,"volume":2124,"transactions":9,"vwap":2096},"2025-07-03",39.66,1876100,{"date":2126,"open":2127,"high":2074,"low":2128,"close":2129,"change":362,"percent_change":990,"volume":2130,"transactions":9,"vwap":2129},"2025-07-02",39.35,39.23,39.61,3736400,{"date":2132,"open":2123,"high":2092,"low":2078,"close":2009,"change":740,"percent_change":452,"volume":2133,"transactions":9,"vwap":2009},"2025-07-01",889800,{"date":2135,"open":2078,"high":2018,"low":2136,"close":2137,"change":490,"percent_change":490,"volume":2138,"transactions":9,"vwap":2137},"2025-06-30",39.58,39.72,786200,{"date":2140,"open":2104,"high":2141,"low":2011,"close":2137,"change":393,"percent_change":600,"volume":2142,"transactions":9,"vwap":2137},"2025-06-27",39.87,3613700,{"date":2144,"open":2123,"high":2117,"low":2084,"close":2145,"change":333,"percent_change":1934,"volume":2146,"transactions":9,"vwap":2145},"2025-06-26",39.69,1643100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":995,"percent_change":1586,"volume":2153,"transactions":9,"vwap":2152},"2025-06-25",39.26,39.34,39.15,39.28,1435300,{"date":2155,"open":2119,"high":2156,"low":2157,"close":2158,"change":891,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-24",39.56,39.33,39.41,0.61,872400,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":1213,"percent_change":1295,"volume":2166,"transactions":9,"vwap":2165},"2025-06-23",38.74,39.21,39.17,1497700,{"date":2168,"open":2111,"high":2169,"low":2170,"close":2171,"change":201,"percent_change":1671,"volume":2172,"transactions":9,"vwap":2171},"2025-06-20",39.9,38.88,38.9,1370000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1657,"percent_change":869,"volume":2179,"transactions":9,"vwap":2178},"2025-06-18",39.27,39.43,39.13,39.22,5070200,{"date":2181,"open":2079,"high":2136,"low":2182,"close":2183,"change":212,"percent_change":948,"volume":2184,"transactions":9,"vwap":2183},"2025-06-17",39.18,39.2,1103200,{"date":2186,"open":2141,"high":2010,"low":2074,"close":2074,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2074},"2025-06-16",-0.8,-1.98,1572200,{"date":2191,"open":2033,"high":2192,"low":2193,"close":2033,"change":1152,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2033},"2025-06-13",40.63,40.35,-0.88,981100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":1564,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-12",40.71,40.78,40.61,0.92,586200,{"date":2204,"open":2205,"high":1973,"low":1996,"close":2206,"change":1458,"percent_change":122,"volume":2207,"transactions":9,"vwap":2206},"2025-06-11",40.34,40.41,2035300,{"date":2209,"open":1985,"high":2210,"low":2211,"close":2212,"change":323,"percent_change":552,"volume":2213,"transactions":9,"vwap":2212},"2025-06-10",40.5,40.26,40.31,826900,{"date":2215,"open":2003,"high":1990,"low":2005,"close":2205,"change":112,"percent_change":265,"volume":2216,"transactions":9,"vwap":2205},"2025-06-09",615200,{"date":2218,"open":2003,"high":1991,"low":2003,"close":2193,"change":740,"percent_change":142,"volume":2219,"transactions":9,"vwap":2193},"2025-06-06",445200,{"date":2221,"open":2206,"high":2206,"low":2222,"close":2003,"change":393,"percent_change":243,"volume":2223,"transactions":9,"vwap":2003},"2025-06-05",40.15,766300,{"date":2225,"open":2056,"high":2205,"low":2056,"close":2061,"change":740,"percent_change":142,"volume":2226,"transactions":9,"vwap":2061},"2025-06-04",891100,{"date":2228,"open":2229,"high":2039,"low":2092,"close":2091,"change":314,"percent_change":2020,"volume":2230,"transactions":9,"vwap":2091},"2025-06-03",40.02,545700,{"date":2232,"open":2229,"high":2233,"low":148,"close":2233,"change":1564,"percent_change":972,"volume":2234,"transactions":9,"vwap":2233},"2025-06-02",40.29,1925600,{"date":2236,"open":2110,"high":2010,"low":2145,"close":2062,"change":740,"percent_change":452,"volume":2237,"transactions":9,"vwap":2062},"2025-05-30",1290800,{"date":2239,"open":2240,"high":2112,"low":2241,"close":2112,"change":1207,"percent_change":618,"volume":2242,"transactions":9,"vwap":2112},"2025-05-29",39.71,39.53,1016700,{"date":2244,"open":2117,"high":2018,"low":2245,"close":2246,"change":911,"percent_change":811,"volume":2247,"transactions":9,"vwap":2246},"2025-05-28",39.55,39.67,1690000,{"date":2249,"open":2250,"high":2024,"low":2012,"close":2100,"change":715,"percent_change":1227,"volume":2251,"transactions":9,"vwap":2100},"2025-05-27",40.11,677200,{"date":2253,"open":2176,"high":2254,"low":2176,"close":2026,"change":152,"percent_change":276,"volume":2255,"transactions":9,"vwap":2026},"2025-05-23",39.89,786300,{"date":2257,"open":2118,"high":2246,"low":2175,"close":2241,"change":1458,"percent_change":122,"volume":2258,"transactions":9,"vwap":2241},"2025-05-22",657200,{"date":2260,"open":2261,"high":148,"low":2176,"close":2176,"change":373,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2176},"2025-05-21",39.78,-0.45,830200,{"date":2265,"open":2266,"high":2267,"low":2176,"close":2129,"change":927,"percent_change":1160,"volume":2268,"transactions":9,"vwap":2129},"2025-05-20",39.44,39.65,905000,{"date":2270,"open":2271,"high":2150,"low":2271,"close":2157,"change":682,"percent_change":1352,"volume":2272,"transactions":9,"vwap":2157},"2025-05-19",38.93,705400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2171,"change":1458,"percent_change":839,"volume":2278,"transactions":9,"vwap":2171},"2025-05-16",38.76,38.94,38.73,547600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":840,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-15",38.56,38.8,38.49,1.44,1368800,{"date":2287,"open":2288,"high":2283,"low":2289,"close":2290,"change":720,"percent_change":2085,"volume":2291,"transactions":9,"vwap":2290},"2025-05-14",38.47,38.2,38.25,6528300,{"date":2293,"open":2294,"high":2295,"low":2289,"close":2296,"change":1704,"percent_change":646,"volume":2297,"transactions":9,"vwap":2296},"2025-05-13",38.32,38.48,38.42,2552000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":223,"percent_change":995,"volume":2304,"transactions":9,"vwap":2303},"2025-05-12",38.16,38.29,38.02,38.24,1544000,{"date":2306,"open":2307,"high":2307,"low":2300,"close":2301,"change":1704,"percent_change":646,"volume":2308,"transactions":9,"vwap":2301},"2025-05-09",38.35,2684100,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":201,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-08",38.43,38.09,38.11,-0.83,746500,{"date":2317,"open":2311,"high":2318,"low":2319,"close":2311,"change":553,"percent_change":1152,"volume":2320,"transactions":9,"vwap":2311},"2025-05-07",38.57,38.34,977700,{"date":2322,"open":2323,"high":2282,"low":2281,"close":2318,"change":552,"percent_change":373,"volume":2324,"transactions":9,"vwap":2318},"2025-05-06",38.75,1471700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1053,"percent_change":1458,"volume":2331,"transactions":9,"vwap":2330},"2025-05-05",38.65,38.78,38.53,38.64,3374600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1594,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-02",38.55,38.67,38.41,38.6,1.9,1023600,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":1087,"percent_change":254,"volume":2345,"transactions":9,"vwap":2344},"2025-05-01",38.07,37.78,37.88,1671300,{"date":2347,"open":2342,"high":2303,"low":2348,"close":2349,"change":923,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-04-30",37.85,38.099998,-0.65,1242600,{"date":2353,"open":2354,"high":2296,"low":2355,"close":2307,"change":234,"percent_change":275,"volume":2356,"transactions":9,"vwap":2307},"2025-04-29",38.21,38.15,778300,{"date":2358,"open":2302,"high":2354,"low":2359,"close":2360,"change":122,"percent_change":137,"volume":2361,"transactions":9,"vwap":2360},"2025-04-28",37.96,38.19,800900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":869,"percent_change":740,"volume":2367,"transactions":9,"vwap":2365},"2025-04-25",37.82,37.94,37.68,844800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":235,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-04-24",37.6,37.92,37.49,37.89,0.91,762100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":323,"percent_change":416,"volume":2382,"transactions":9,"vwap":2381},"2025-04-23",37.66,37.93,37.44,37.55,2882900,{"date":180,"open":176,"high":2384,"low":176,"close":2385,"change":122,"percent_change":1336,"volume":2386,"transactions":9,"vwap":2385},37.74,37.58,2636000]