[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWX":3,"homepage-market-summary":30,"stock-historical-EWX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWX","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},"State Street SPDR S&P Emerging Markets Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6019,1.14275,"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},71.335,71.31,71.605,71.195,70.6573,0.6777,0.96,24961.424121,76.61,64.18,39323.548813172,57.6,4620,{"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},54.89,34261,12505087.203293,29.58,"2025-04-22",[182,185,195,205,214,225,235,246,256,266,276,285,295,305,314,322,333,344,355,366,376,387,397,408,418,429,438,446,456,467,477,487,498,508,519,530,540,549,560,570,577,588,597,607,618,628,639,650,660,669,680,691,701,711,722,732,743,751,760,770,777,783,792,800,808,815,822,831,834,843,850,858,866,874,882,889,897,906,913,920,925,932,938,944,953,960,967,975,983,990,998,1005,1012,1019,1025,1032,1038,1045,1052,1058,1065,1071,1077,1083,1088,1094,1099,1104,1109,1114,1119,1125,1129,1134,1139,1144,1148,1154,1159,1165,1171,1178,1185,1193,1202,1210,1217,1225,1231,1237,1245,1253,1260,1268,1275,1284,1290,1298,1305,1312,1319,1325,1330,1337,1346,1354,1361,1367,1373,1380,1387,1394,1401,1407,1413,1420,1426,1433,1441,1448,1454,1460,1463,1469,1474,1481,1490,1495,1500,1505,1512,1518,1524,1531,1538,1545,1552,1556,1563,1570,1573,1579,1583,1589,1595,1600,1608,1613,1618,1621,1626,1632,1639,1645,1649,1654,1662,1669,1673,1678,1685,1691,1696,1699,1702,1706,1712,1718,1721,1727,1732,1736,1739,1744,1749,1753,1759,1766,1770,1774,1780,1785,1792,1796,1799,1803,1808,1812,1818,1821,1825,1828,1833,1837,1840,1844,1848,1852,1856,1860,1862,1866,1871,1875,1881,1886,1891,1895,1900,1904,1907,1910,1914,1918,1923,1927,1931,1936,1938,1942,1947,1951,1956,1959,1964,1966,1968,1972,1976,1978,1981,1986,1988,1994,1997,2002,2005,2010,2013,2015,2021,2024,2027,2031,2034,2039,2047,2051,2057,2061,2067,2074,2080,2086,2092,2098,2104,2112,2118,2122,2127,2131,2136,2141,2147,2152,2156,2161,2167,2171,2175,2182,2187,2192,2200,2205,2209,2215,2221,2227,2232,2238,2245,2251,2257,2261,2268,2274,2281,2285,2291,2296,2304,2309,2316,2322,2328,2334,2340,2345,2351,2357,2359,2363,2367,2372,2376,2380,2384,2390,2395,2402,2408,2413,2420,2426,2432,2439,2445,2452,2457,2463,2467,2474,2480],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},403,71.3558,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",70.72,70.775,70.42,-0.4427,-0.62,14035.77243,393,70.6271,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",71.415,71.08,71.1,-0.29,-0.41,24935.88615,348,71.1786,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":122,"volume":211,"transactions":212,"vwap":213},"2026-09-29",71.2836,71.39,71.0601,0.1758,14850.147539,303,71.216,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",71.04,71.46,70.8966,71.2142,-0.7988,-1.11,27824.100939,394,71.1585,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",71.8073,72.304,72.013,0.373,0.52,22497.318723,254,71.9613,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",71.81,71.87,71.33,71.64,-0.3,-0.42,22276.4227,358,71.7275,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",72.55,71.8212,71.94,-0.9837,-1.35,15821.145435,302,72.1112,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":51,"vwap":265},"2026-09-22",72.82,72.95,72.71,72.9237,-0.2363,-0.32,10403.636028,72.8079,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",72.81,73.37,73.16,0.67,0.92,19224.9696,299,73.1731,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":271,"volume":282,"transactions":283,"vwap":284},"2026-09-18",72.4,72.49,72.14,0.4839,22130.6215,471,72.3122,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",71.86,72.1,72.0061,0.9361,1.32,14791.698585,279,71.9944,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":212,"vwap":304},"2026-09-16",71.44,71.79,70.83,71.07,0.2,0.28,12697.282008,71.4134,{"date":306,"open":199,"high":199,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",70.76,70.87,-0.87,-1.21,37972.21877,450,70.9981,{"date":315,"open":217,"high":316,"low":217,"close":317,"change":309,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",71.96,71.74,-1.2,26234.014952,420,71.7946,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",72.72,72.7769,72.51,72.61,0.2187,0.3,13517.7041,223,72.6412,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",72.62,72.7542,72.19,72.3913,-1.2015,-1.63,51998.908849,789,72.4735,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",73.71,73.8675,73.49,73.5928,0.0828,0.11,19760.992091,282,73.5971,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",73.73,73.81,73.5,73.51,-0.555,-0.75,29881.748928,756,73.6487,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",73.63,74.11,74.065,0.5501,0.75,17032.240512,319,74.0146,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",73.21,73.65,72.9606,73.5149,-0.0982,-0.13,11198.726177,210,73.3239,{"date":388,"open":389,"high":357,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",73.7,73.2696,73.6131,0.3431,0.47,41887.777432,548,73.5233,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",73.6871,73.765,73.24,73.27,-0.18,-0.25,10927.915703,234,73.5861,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",73.66,73.165,73.45,-0.067,-0.09,15552.466764,287,73.3011,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",74.0328,74.13,73.4,73.517,-0.498,-0.67,37240.553232,395,73.6536,{"date":430,"open":357,"high":431,"low":389,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",74.095,74.015,0.925,1.27,182943.6716,347,73.7338,{"date":439,"open":440,"high":401,"low":441,"close":442,"change":122,"percent_change":443,"volume":444,"transactions":244,"vwap":445},"2026-08-26",73.17,73.02,73.09,0.34,10828.738749,73.1669,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",72.63,72.84,72.35,1.12,1.56,58427.485757,701,72.6657,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",71.75,71.76,71.5385,71.72,-0.4361,-0.6,6825.941574,264,71.6449,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",72.275,72.2999,72.1561,0.1161,0.16,5125.363418,232,72.2286,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":271,"volume":484,"transactions":485,"vwap":486},"2026-08-20",71.97,72.16,71.8,72.04,0.4772,36070.544544,482,71.9972,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",72.12,72.2,71.5201,71.5628,-0.0407,-0.06,32677.259463,398,71.8559,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",72.02,71.56,71.6035,-1.0765,-1.48,8152.578777,257,71.6648,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",72.78,72.9149,72.54,72.68,0.79,1.1,6776.35289,260,72.7132,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",72.01,72.084,71.82,71.89,-0.33,-0.46,15739.675181,277,71.8945,{"date":531,"open":532,"high":335,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",72.33,72.18,72.22,-0.1914,-0.26,16742.998228,575,72.415,{"date":541,"open":542,"high":543,"low":532,"close":544,"change":545,"percent_change":291,"volume":546,"transactions":547,"vwap":548},"2026-08-12",72.5,72.594,72.4114,0.9414,17147.5891,243,72.4027,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",71.63,71.702,71.28,71.47,-0.08,-0.11,81967.06187,222,71.5689,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",71.65,71.4001,71.55,0.09,0.13,23667.19567,396,71.5478,{"date":571,"open":297,"high":217,"low":572,"close":217,"change":573,"percent_change":372,"volume":574,"transactions":575,"vwap":576},"2026-08-07",71.155,0.53,11487.962031,271,71.2712,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",70.77,71.2,70.71,70.93,0.43,0.61,13698.82566,244,71.0162,{"date":589,"open":579,"high":579,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",70.49,70.5,0.0478,0.07,13079.366101,300,70.5991,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",69.78,70.5627,70.4522,2.0498,3,33091.261996,345,70.2006,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",68.23,68.5285,68,68.4024,1.1388,1.69,45262.494231,677,68.2371,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",67.48,66.7704,67.2636,0.4136,0.62,21318.56343,430,67.1693,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",66.43,66.96,66.29,66.85,0.69,1.04,28547.144351,467,66.7963,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",66.59,67.09,66.11,66.16,-1.46,-2.16,30366.060419,400,66.5085,{"date":651,"open":620,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",67.93,67.28,67.62,-1.1,-1.6,26766.069286,480,67.6599,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":271,"volume":666,"transactions":667,"vwap":668},"2026-07-27",69.12,68.381,68.72,0.455,24615.516348,366,68.6069,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",68.49,68.775,68.17,68.265,-0.5231,-0.76,8216.922237,278,68.4354,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",68.88,69.118,68.56,68.7881,-1.0413,-1.49,21898.039179,338,68.7419,{"date":692,"open":693,"high":694,"low":599,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",69.785,69.99,69.8294,0.5694,0.82,14019.7966,227,69.8649,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",69.35,69.57,69.26,0.9643,1.41,19136.825487,1129,69.424,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",68.67,69.45,68.21,68.2957,-1.0543,-1.52,23731.922661,380,68.5254,{"date":723,"open":724,"high":725,"low":726,"close":703,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",68.83,69.42,68.58,-1.6604,-2.34,27776.62616,710,69.1421,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",71.09,71.25,70.8175,71.0104,-1.0196,-1.42,12728.019712,312,71.0863,{"date":744,"open":521,"high":480,"low":745,"close":746,"change":747,"percent_change":142,"volume":748,"transactions":749,"vwap":750},"2026-07-15",71.45,72.03,0.23,30239.738888,383,71.9152,{"date":752,"open":458,"high":753,"low":754,"close":481,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",71.9,71.59,0.1,0.14,13968.953662,240,71.7637,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",72.45,71.52,71.7,-2.13,-2.89,62788.944765,773,71.805,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":137,"percent_change":66,"volume":776,"transactions":9,"vwap":775},"2026-07-10",73.38,73.89,73.059998,73.83,17100,{"date":778,"open":779,"high":780,"low":779,"close":440,"change":514,"percent_change":781,"volume":782,"transactions":9,"vwap":440},"2026-07-09",72.93,73.32,1.09,8000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",72,72.39,71.69,72.38,-0.03,-0.04,12000,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",73,72.26,72.41,-2.17,-2.91,19400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",74.15,74.7,74.58,1.25,1.7,11800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":494,"percent_change":555,"volume":814,"transactions":9,"vwap":813},"2026-07-02",74.16,74.43,73.080002,73.33,23300,{"date":816,"open":379,"high":817,"low":269,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",73.99,73.39,-0.92,-1.24,29600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",74.040001,74.48,74,74.31,1.07,1.46,17300,{"date":832,"open":258,"high":402,"low":786,"close":401,"change":443,"percent_change":393,"volume":833,"transactions":9,"vwap":401},"2026-06-29",12800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",72.76,73.25,72.25,72.9,-0.79,-1.07,21900,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":556,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",74.29,73.3,73.69,-0.15,36100,{"date":851,"open":810,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",74.21,73.56,73.8,-0.23,-0.31,22800,{"date":859,"open":860,"high":861,"low":773,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",74.14,74.35,74.029999,-2.43,-3.18,25400,{"date":867,"open":868,"high":25,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",76.27,76.15,76.46,0.31,0.41,9600,{"date":875,"open":876,"high":877,"low":878,"close":869,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":869},"2026-06-18",76.050003,76.17,75.91,1.58,2.12,11900,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":142,"volume":888,"transactions":9,"vwap":886},"2026-06-17",75.68,75.84,74.57,0.24,44000,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",75.11,75.12,74.33,-1.18,-1.56,17500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",75.55,75.7,75.42,75.51,1.65,2.23,10800,{"date":907,"open":908,"high":909,"low":422,"close":910,"change":624,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",73.64,73.97,73.86,0.85,64400,{"date":914,"open":915,"high":916,"low":915,"close":401,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":401},"2026-06-11",71.77,73.53,1.83,2.56,22400,{"date":921,"open":278,"high":401,"low":922,"close":922,"change":310,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-10",71.41,-1.67,13000,{"date":926,"open":360,"high":927,"low":928,"close":335,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":335},"2026-06-09",73.77,71.53,0.37,0.51,48800,{"date":933,"open":934,"high":935,"low":838,"close":838,"change":936,"percent_change":147,"volume":937,"transactions":9,"vwap":838},"2026-06-08",72.52,72.67,0.27,15000,{"date":939,"open":773,"high":773,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",71.98,-3.03,-4.04,23700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",74.81,75.27,74.77,75.010002,0.29,0.39,14400,{"date":954,"open":955,"high":891,"low":803,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",74.96,74.72,-0.97,-1.28,27000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":755,"percent_change":566,"volume":966,"transactions":9,"vwap":965},"2026-06-02",75.39,75.86,75.31,75.69,16900,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",75.080002,75.67,75.59,0.68,0.91,13300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":525,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",75.25,75.33,74.87,74.91,-0.44,55900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":887,"percent_change":142,"volume":989,"transactions":9,"vwap":988},"2026-05-28",74.68,75.49,74.65,75.24,29000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":807,"transactions":9,"vwap":995},"2026-05-27",75.18,75.34,74.86,75,-0.85,-1.12,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",75.35,75.85,1.68,2.27,24300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":828,"percent_change":829,"volume":1011,"transactions":9,"vwap":1010},"2026-05-22",74.19,74.51,74.089996,74.17,7100,{"date":1013,"open":324,"high":1014,"low":326,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",73.26,73.099998,0.15,0.21,15800,{"date":1020,"open":1021,"high":1022,"low":1021,"close":259,"change":1023,"percent_change":45,"volume":1024,"transactions":9,"vwap":259},"2026-05-20",72.3,73.18,0.72,8800,{"date":1026,"open":524,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":833,"transactions":9,"vwap":1029},"2026-05-19",72.36,71.62,72.23,-0.66,-0.91,{"date":1033,"open":780,"high":780,"low":1034,"close":1035,"change":1036,"percent_change":329,"volume":1037,"transactions":9,"vwap":1035},"2026-05-18",72.47,72.89,0.22,18500,{"date":1039,"open":1040,"high":1041,"low":327,"close":935,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":935},"2026-05-15",72.96,73.089996,-1.77,-2.38,22500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":536,"percent_change":1051,"volume":873,"transactions":9,"vwap":1050},"2026-05-14",74.25,74.62,74.099998,74.44,-0.35,{"date":1053,"open":1010,"high":1054,"low":1010,"close":803,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":803},"2026-05-13",74.75,0.36,0.48,22200,{"date":1059,"open":886,"high":1060,"low":1061,"close":1062,"change":318,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",74.67,73.78,74.34,-1.59,28200,{"date":1066,"open":1067,"high":1068,"low":988,"close":1069,"change":147,"percent_change":930,"volume":1070,"transactions":9,"vwap":1069},"2026-05-11",75.47,75.62,75.54,20100,{"date":1072,"open":1073,"high":988,"low":1073,"close":1074,"change":38,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-08",74.74,75.16,0.98,32500,{"date":1078,"open":988,"high":1079,"low":811,"close":811,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":811},"2026-05-07",75.45,-0.4,-0.53,21100,{"date":1084,"open":1008,"high":1085,"low":1062,"close":1086,"change":372,"percent_change":102,"volume":1087,"transactions":9,"vwap":1086},"2026-05-06",74.94,74.83,20000,{"date":1089,"open":927,"high":860,"low":908,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",74.080002,1.16,1.59,19000,{"date":1095,"open":270,"high":846,"low":260,"close":1096,"change":1097,"percent_change":526,"volume":1098,"transactions":9,"vwap":1096},"2026-05-04",72.92,-0.34,16100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1014,"change":555,"percent_change":556,"volume":1103,"transactions":9,"vwap":1014},"2026-05-01",73.15,73.85,11000,{"date":1105,"open":934,"high":1106,"low":542,"close":1106,"change":1002,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-30",73.34,2.34,39000,{"date":1110,"open":316,"high":1111,"low":1112,"close":1112,"change":1097,"percent_change":1113,"volume":807,"transactions":9,"vwap":1112},"2026-04-29",72.029999,71.66,-0.47,{"date":1115,"open":1116,"high":785,"low":1117,"close":785,"change":122,"percent_change":152,"volume":1118,"transactions":9,"vwap":785},"2026-04-28",71.91,71.67,12500,{"date":1120,"open":753,"high":1121,"low":1122,"close":458,"change":1113,"percent_change":1123,"volume":1124,"transactions":9,"vwap":458},"2026-04-27",71.95,71.73,-0.65,12300,{"date":1126,"open":1127,"high":1034,"low":785,"close":534,"change":790,"percent_change":494,"volume":1128,"transactions":9,"vwap":534},"2026-04-24",72.059998,8200,{"date":1130,"open":448,"high":1131,"low":1132,"close":795,"change":1063,"percent_change":1133,"volume":807,"transactions":9,"vwap":795},"2026-04-23",72.85,72.089996,-2.15,{"date":1135,"open":1136,"high":862,"low":1136,"close":1102,"change":828,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1102},"2026-04-22",73.62,1.47,27100,{"date":1140,"open":412,"high":1141,"low":248,"close":510,"change":1113,"percent_change":1142,"volume":1143,"transactions":9,"vwap":510},"2026-04-21",73.52,-0.64,73600,{"date":1145,"open":378,"high":1146,"low":1041,"close":837,"change":241,"percent_change":201,"volume":1147,"transactions":9,"vwap":837},"2026-04-20",73.47,75300,{"date":1149,"open":818,"high":862,"low":818,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",73.55,1.88,2.62,25200,{"date":1155,"open":564,"high":1156,"low":1157,"close":1117,"change":351,"percent_change":1016,"volume":1158,"transactions":9,"vwap":1117},"2026-04-16",71.88,71.51,18600,{"date":1160,"open":580,"high":501,"low":1161,"close":501,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":501},"2026-04-15",71.040001,0.12,0.17,24600,{"date":1166,"open":1167,"high":1157,"low":1168,"close":297,"change":911,"percent_change":1169,"volume":1170,"transactions":9,"vwap":297},"2026-04-14",71.12,71.029999,1.2,21700,{"date":1172,"open":599,"high":1173,"low":599,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",70.74,70.59,0.99,1.42,30300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":393,"percent_change":972,"volume":1184,"transactions":9,"vwap":1183},"2026-04-10",69.93,70.059998,69.44,69.6,901600,{"date":1186,"open":1187,"high":1188,"low":713,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",68.8,69.48,69.13,-0.07,-0.1,60100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",69.58,69.68,68.86,69.2,2.59,3.89,18700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":950,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",66.31,67,64.75,66.61,0.44,36400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":566,"percent_change":301,"volume":1216,"transactions":9,"vwap":1215},"2026-04-06",66.44,66.53,66.2,66.32,18800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":536,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",65.35,66.39,65.059998,66.19,-0.17,32400,{"date":1226,"open":1227,"high":631,"low":1228,"close":1229,"change":887,"percent_change":1055,"volume":1230,"transactions":9,"vwap":1229},"2026-04-01",66.41,66.33,66.36,76200,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1176,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-31",64.43,66.12,2.19,22300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":856,"volume":1244,"transactions":9,"vwap":1242},"2026-03-30",65.13,65.17,64.38,64.7,-0.2,20500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":789,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-27",65.12,65.29,64.67,64.9,-0.05,58800,{"date":1254,"open":1255,"high":1256,"low":1250,"close":1257,"change":923,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-26",65.44,65.92,64.93,-2.51,19300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1107,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",66.38,66.77,66.34,66.6,1.52,15500,{"date":1269,"open":1249,"high":1270,"low":1249,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-24",65.46,65.080002,-1.16,-1.75,23200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",65.52,66.54,65.36,66.24,1.29,1.99,47500,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":923,"percent_change":1258,"volume":1289,"transactions":9,"vwap":1288},"2026-03-20",66.059998,64.85,64.95,57900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":929,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",65.77,67.089996,65.49,66.62,0.56,21800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":645,"volume":1304,"transactions":9,"vwap":1302},"2026-03-18",67.099998,67.25,66.25,-0.98,20700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":887,"percent_change":1055,"volume":1311,"transactions":9,"vwap":1310},"2026-03-17",67.4,67.51,67.14,67.23,10500,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1002,"volume":1318,"transactions":9,"vwap":1316},"2026-03-16",66.73,67.17,66.99,1.11,25500,{"date":1320,"open":1321,"high":1293,"low":1322,"close":1323,"change":1243,"percent_change":241,"volume":1324,"transactions":9,"vwap":1323},"2026-03-13",66.7,65.69,65.88,45400,{"date":1326,"open":1293,"high":1293,"low":1327,"close":1327,"change":72,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",66.080002,-1.61,33100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":152,"percent_change":231,"volume":1336,"transactions":9,"vwap":1335},"2026-03-11",67.059998,67.43,67.040001,67.16,35200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-10",66.9,67.71,66.63,66.81,0.42,0.63,81800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1220,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1220},"2026-03-09",65.010002,66.46,64.73,0.55,0.84,31600,{"date":1355,"open":1356,"high":632,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1170,"transactions":9,"vwap":1358},"2026-03-06",65.66,65.55,65.84,-0.36,-0.54,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1214,"change":362,"percent_change":997,"volume":1366,"transactions":9,"vwap":1214},"2026-03-05",66.82,67.080002,65.61,60800,{"date":1368,"open":1278,"high":1205,"low":1229,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",66.95,0.57,0.86,28700,{"date":1374,"open":1375,"high":1376,"low":1239,"close":1262,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1262},"2026-03-03",66.17,66.65,-2.48,-3.6,42800,{"date":1381,"open":1382,"high":1189,"low":1383,"close":1197,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1197},"2026-03-02",68.47,68.11,-1.19,-1.7,14100,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":593,"volume":1393,"transactions":9,"vwap":1391},"2026-02-27",69.7,70.17,70.050003,0.05,28900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":856,"percent_change":981,"volume":1400,"transactions":9,"vwap":1399},"2026-02-26",70.47,70.53,69.73,70,52600,{"date":1402,"open":590,"high":1403,"low":1404,"close":1405,"change":351,"percent_change":473,"volume":1406,"transactions":9,"vwap":1405},"2026-02-25",70.54,70.14,70.31,14600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1023,"percent_change":635,"volume":1412,"transactions":9,"vwap":1411},"2026-02-24",69.83,70.4,70.2,88700,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1188,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1188},"2026-02-23",69.88,69.28,-0.19,-0.27,21500,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":159,"percent_change":828,"volume":1425,"transactions":9,"vwap":1424},"2026-02-20",68.7,69.71,69.67,39300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":981,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-19",68.44,68.93,68.43,-0.63,17600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1056,"volume":1440,"transactions":9,"vwap":1438},"2026-02-18",69.22,69.62,69.07,69.37,0.33,97700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":565,"percent_change":566,"volume":1447,"transactions":9,"vwap":1446},"2026-02-17",68.65,69.21,68.32,69.040001,21200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":755,"percent_change":1016,"volume":937,"transactions":9,"vwap":1453},"2026-02-13",68.59,68.99,68.35,68.95,{"date":1455,"open":1456,"high":704,"low":1457,"close":1458,"change":1459,"percent_change":362,"volume":1070,"transactions":9,"vwap":1458},"2026-02-12",69.56,68.75,68.85,-0.52,{"date":1461,"open":1444,"high":1188,"low":1197,"close":1438,"change":929,"percent_change":1462,"volume":966,"transactions":9,"vwap":1438},"2026-02-11",0.54,{"date":1464,"open":1451,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1468,"volume":814,"transactions":9,"vwap":1467},"2026-02-10",69.19,68.97,69,0.01,{"date":1470,"open":1471,"high":1472,"low":671,"close":1451,"change":1175,"percent_change":829,"volume":1473,"transactions":9,"vwap":1451},"2026-02-09",68.53,69.16,45200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":611,"change":1479,"percent_change":1371,"volume":1480,"transactions":9,"vwap":611},"2026-02-06",67.61,68.14,67.6,0.58,647000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-05",67.59,67.76,67.26,67.42,-0.78,-1.14,19900,{"date":1491,"open":1492,"high":1492,"low":611,"close":1493,"change":1392,"percent_change":593,"volume":1494,"transactions":9,"vwap":1493},"2026-02-04",68.74,68.2,29700,{"date":1496,"open":1452,"high":1452,"low":1497,"close":1498,"change":122,"percent_change":929,"volume":1499,"transactions":9,"vwap":1498},"2026-02-03",67.68,68.15,34700,{"date":1501,"open":1205,"high":611,"low":1502,"close":1503,"change":122,"percent_change":929,"volume":1504,"transactions":9,"vwap":1503},"2026-02-02",66.91,67.9,24200,{"date":1506,"open":1493,"high":1507,"low":1308,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-30",68.37,67.65,-0.96,-1.4,24000,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":191,"volume":1087,"transactions":9,"vwap":1516},"2026-01-29",69.15,67.91,68.61,-0.43,{"date":1519,"open":1438,"high":1520,"low":1521,"close":1446,"change":1522,"percent_change":241,"volume":1523,"transactions":9,"vwap":1446},"2026-01-28",69.39,68.89,-0.21,18400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1370,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-27",68.69,69.38,69.25,0.83,28500,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":566,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-26",68.51,68.92,68.68,0.19,25000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":887,"percent_change":152,"volume":1544,"transactions":9,"vwap":1543},"2026-01-23",68.059998,68.6,67.97,68.55,20400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1296,"percent_change":1529,"volume":1551,"transactions":9,"vwap":1550},"2026-01-22",68.099998,68.42,68.019997,68.31,11700,{"date":1553,"open":1478,"high":611,"low":1308,"close":1554,"change":271,"percent_change":45,"volume":1555,"transactions":9,"vwap":1554},"2026-01-21",67.75,25800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1364,"change":1561,"percent_change":1562,"volume":1393,"transactions":9,"vwap":1364},"2026-01-20",67.44,67.58,67.050003,-0.39,-0.58,{"date":1564,"open":1484,"high":1484,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-16",67.36,67.47,-0.5,-0.74,44100,{"date":1571,"open":1549,"high":673,"low":652,"close":1542,"change":1572,"percent_change":147,"volume":1201,"transactions":9,"vwap":1542},"2026-01-15",0.26,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1340,"change":152,"percent_change":231,"volume":1578,"transactions":9,"vwap":1340},"2026-01-14",67.67,67.8,67.56,25900,{"date":1580,"open":1478,"high":1478,"low":1581,"close":1565,"change":191,"percent_change":1031,"volume":1582,"transactions":9,"vwap":1565},"2026-01-13",67.24,28800,{"date":1584,"open":1585,"high":1549,"low":1585,"close":1586,"change":1371,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-12",67.45,67.98,1.28,28600,{"date":1590,"open":1591,"high":1592,"low":633,"close":1593,"change":1055,"percent_change":1462,"volume":1594,"transactions":9,"vwap":1593},"2026-01-09",66.92,67.19,67.12,22900,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":790,"percent_change":494,"volume":1297,"transactions":9,"vwap":1599},"2026-01-08",66.56,66.79,66.76,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-07",66.97,66.75,66.8,0.02,0.03,67000,{"date":1609,"open":1265,"high":1369,"low":1265,"close":1610,"change":329,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-06",66.78,0.45,40300,{"date":1614,"open":1234,"high":1615,"low":1234,"close":1616,"change":756,"percent_change":1017,"volume":1617,"transactions":9,"vwap":1616},"2026-01-05",66.5,66.48,19200,{"date":1619,"open":1222,"high":1620,"low":643,"close":1264,"change":972,"percent_change":635,"volume":1087,"transactions":9,"vwap":1264},"2026-01-02",66.37,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1356,"change":566,"percent_change":301,"volume":1625,"transactions":9,"vwap":1356},"2025-12-31",65.75,65.51,52500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":302,"percent_change":583,"volume":982,"transactions":9,"vwap":1631},"2025-12-30",65.47,65.64,65.42,65.53,{"date":1633,"open":1634,"high":1255,"low":1635,"close":1636,"change":1637,"percent_change":72,"volume":1638,"transactions":9,"vwap":1636},"2025-12-29",65.26,65.2,65.25,-0.71,50700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":66,"volume":919,"transactions":9,"vwap":1642},"2025-12-26",65.7,65.96,65.59,0.59,{"date":1646,"open":1631,"high":1631,"low":1647,"close":1647,"change":1605,"percent_change":1606,"volume":1648,"transactions":9,"vwap":1647},"2025-12-24",65.37,16400,{"date":1650,"open":1651,"high":1628,"low":1652,"close":1219,"change":1439,"percent_change":930,"volume":1653,"transactions":9,"vwap":1219},"2025-12-23",65,64.97,75800,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-22",65.11,64.94,65.019997,-0.81,-1.23,41300,{"date":1663,"open":1664,"high":1286,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-19",65.68,65.83,0.8,1.23,46600,{"date":1670,"open":1248,"high":1671,"low":1672,"close":1672,"change":871,"percent_change":1056,"volume":1259,"transactions":9,"vwap":1672},"2025-12-18",65.43,65.029999,{"date":1674,"open":1248,"high":1255,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1201,"transactions":9,"vwap":1675},"2025-12-17",64.72,-0.56,-0.86,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1680,"change":1561,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1680},"2025-12-16",65.28,65.33,65.050003,-0.59,24400,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":936,"volume":1690,"transactions":9,"vwap":1688},"2025-12-15",66.07,65.67,0.18,17000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1294,"change":1113,"percent_change":1637,"volume":799,"transactions":9,"vwap":1294},"2025-12-12",65.98,66.029999,65.41,{"date":1697,"open":1623,"high":1327,"low":1322,"close":1642,"change":789,"percent_change":1251,"volume":1698,"transactions":9,"vwap":1642},"2025-12-11",12600,{"date":1700,"open":1665,"high":1214,"low":1664,"close":1701,"change":566,"percent_change":301,"volume":1489,"transactions":9,"vwap":1701},"2025-12-10",65.99,{"date":1703,"open":1277,"high":1704,"low":1277,"close":1704,"change":302,"percent_change":583,"volume":1705,"transactions":9,"vwap":1704},"2025-12-09",65.86,10900,{"date":1707,"open":1664,"high":1708,"low":1709,"close":1710,"change":855,"percent_change":1051,"volume":1711,"transactions":9,"vwap":1710},"2025-12-08",65.79,65.45,65.58,14500,{"date":1713,"open":1701,"high":1714,"low":1715,"close":1716,"change":1016,"percent_change":747,"volume":1717,"transactions":9,"vwap":1716},"2025-12-05",66.14,65.72,65.81,35900,{"date":1719,"open":1358,"high":1256,"low":1356,"close":1356,"change":1720,"percent_change":1522,"volume":830,"transactions":9,"vwap":1356},"2025-12-04",-0.14,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1016,"percent_change":747,"volume":1726,"transactions":9,"vwap":1725},"2025-12-03",65.63,65.85,65.8,18000,{"date":1728,"open":1688,"high":1716,"low":1729,"close":1730,"change":1251,"percent_change":555,"volume":1731,"transactions":9,"vwap":1730},"2025-12-02",65.6,65.65,20800,{"date":1733,"open":1693,"high":643,"low":1641,"close":1641,"change":425,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1641},"2025-12-01",-1.01,24500,{"date":1737,"open":1714,"high":1620,"low":1714,"close":1620,"change":573,"percent_change":1666,"volume":1738,"transactions":9,"vwap":1620},"2025-11-28",3800,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1358,"change":302,"percent_change":583,"volume":1743,"transactions":9,"vwap":1358},"2025-11-26",65.5,65.91,14000,{"date":1745,"open":1746,"high":1356,"low":1747,"close":1748,"change":52,"percent_change":372,"volume":1447,"transactions":9,"vwap":1748},"2025-11-25",65.32,65.16,65.56,{"date":1750,"open":1350,"high":1247,"low":1350,"close":1751,"change":1572,"percent_change":127,"volume":1752,"transactions":9,"vwap":1751},"2025-11-24",65.07,13200,{"date":1754,"open":1755,"high":1756,"low":26,"close":1757,"change":1051,"percent_change":1360,"volume":1758,"transactions":9,"vwap":1757},"2025-11-21",64.25,64.88,64.81,29800,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1747,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1747},"2025-11-20",66.28,64.99,-0.45,-0.69,85600,{"date":1767,"open":1356,"high":1768,"low":1365,"close":1365,"change":981,"percent_change":425,"volume":1769,"transactions":9,"vwap":1365},"2025-11-19",66.019997,17400,{"date":1771,"open":1772,"high":1214,"low":1708,"close":1773,"change":1080,"percent_change":463,"volume":1494,"transactions":9,"vwap":1773},"2025-11-18",66,66.050003,{"date":1775,"open":1314,"high":1502,"low":1222,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-17",66.45,-0.73,-1.09,24100,{"date":1781,"open":1205,"high":1782,"low":1205,"close":1783,"change":329,"percent_change":1611,"volume":1784,"transactions":9,"vwap":1783},"2025-11-14",67.49,67.18,22000,{"date":1786,"open":1787,"high":1577,"low":1788,"close":1789,"change":1360,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-13",67.46,66.87,66.88,-0.8,57700,{"date":1793,"open":1486,"high":1558,"low":1794,"close":1486,"change":556,"percent_change":1795,"volume":1386,"transactions":9,"vwap":1486},"2025-11-12",67.31,-0.16,{"date":1797,"open":1794,"high":1478,"low":1794,"close":1798,"change":755,"percent_change":1016,"volume":857,"transactions":9,"vwap":1798},"2025-11-11",67.53,{"date":1800,"open":1335,"high":1333,"low":1332,"close":1333,"change":1644,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1333},"2025-11-10",0.88,17200,{"date":1804,"open":1316,"high":1316,"low":1220,"close":1805,"change":1806,"percent_change":525,"volume":1807,"transactions":9,"vwap":1805},"2025-11-07",66.84,-0.22,56400,{"date":1809,"open":1483,"high":1483,"low":1205,"close":1332,"change":1113,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1332},"2025-11-06",-0.7,30400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1798,"change":573,"percent_change":514,"volume":1817,"transactions":9,"vwap":1798},"2025-11-05",67.33,67.74,67.3,124100,{"date":1819,"open":1788,"high":1783,"low":1597,"close":1205,"change":1081,"percent_change":1487,"volume":1820,"transactions":9,"vwap":1205},"2025-11-04",1584600,{"date":1822,"open":1823,"high":1559,"low":1581,"close":1798,"change":936,"percent_change":127,"volume":1824,"transactions":9,"vwap":1798},"2025-11-03",67.5,17800,{"date":1826,"open":1581,"high":1816,"low":1560,"close":1485,"change":301,"percent_change":329,"volume":1827,"transactions":9,"vwap":1485},"2025-10-31",9400,{"date":1829,"open":1315,"high":1301,"low":1332,"close":1332,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1332},"2025-10-30",-0.61,-0.9,10000,{"date":1834,"open":1835,"high":1835,"low":1558,"close":1575,"change":112,"percent_change":112,"volume":1836,"transactions":9,"vwap":1575},"2025-10-29",67.99,20300,{"date":1838,"open":1486,"high":1839,"low":1486,"close":1497,"change":556,"percent_change":1795,"volume":1318,"transactions":9,"vwap":1497},"2025-10-28",67.79,{"date":1841,"open":1842,"high":1576,"low":1843,"close":1839,"change":887,"percent_change":1055,"volume":881,"transactions":9,"vwap":1839},"2025-10-27",67.77,67.57,{"date":1845,"open":1823,"high":654,"low":1585,"close":1846,"change":329,"percent_change":1611,"volume":1847,"transactions":9,"vwap":1846},"2025-10-24",67.55,9200,{"date":1849,"open":1334,"high":653,"low":1850,"close":1301,"change":1017,"percent_change":871,"volume":1851,"transactions":9,"vwap":1301},"2025-10-23",67.029999,13500,{"date":1853,"open":1205,"high":1854,"low":1342,"close":1334,"change":351,"percent_change":473,"volume":1855,"transactions":9,"vwap":1334},"2025-10-22",67.34,14900,{"date":1857,"open":1560,"high":1581,"low":1858,"close":1858,"change":263,"percent_change":1859,"volume":1406,"transactions":9,"vwap":1858},"2025-10-21",66.93,-0.48,{"date":1861,"open":1502,"high":1301,"low":1502,"close":1301,"change":1351,"percent_change":697,"volume":905,"transactions":9,"vwap":1301},"2025-10-20",{"date":1863,"open":1215,"high":1314,"low":1215,"close":1321,"change":1864,"percent_change":1865,"volume":1128,"transactions":9,"vwap":1321},"2025-10-17",-0.37,-0.55,{"date":1867,"open":1309,"high":1868,"low":1602,"close":1869,"change":112,"percent_change":112,"volume":1870,"transactions":9,"vwap":1869},"2025-10-16",67.38,67.07,74100,{"date":1872,"open":1602,"high":1293,"low":1314,"close":1364,"change":1873,"percent_change":1874,"volume":1087,"transactions":9,"vwap":1364},"2025-10-15",0.95,1.44,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":72,"volume":1855,"transactions":9,"vwap":1879},"2025-10-14",66.040001,66.4,66.13,-0.72,{"date":1882,"open":1339,"high":1591,"low":1883,"close":633,"change":291,"percent_change":1884,"volume":1885,"transactions":9,"vwap":633},"2025-10-13",66.71,2.01,7500,{"date":1887,"open":1888,"high":1307,"low":1709,"close":1631,"change":923,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1631},"2025-10-10",67.39,-2.49,38500,{"date":1892,"open":1340,"high":1340,"low":1560,"close":1893,"change":1864,"percent_change":1865,"volume":1894,"transactions":9,"vwap":1893},"2025-10-09",67.2,21300,{"date":1896,"open":1558,"high":1897,"low":1898,"close":1843,"change":1689,"percent_change":936,"volume":1899,"transactions":9,"vwap":1843},"2025-10-08",67.66,67.37,11600,{"date":1901,"open":1515,"high":1515,"low":1898,"close":1888,"change":1902,"percent_change":403,"volume":1903,"transactions":9,"vwap":1888},"2025-10-07",-0.12,16500,{"date":1905,"open":1559,"high":654,"low":1308,"close":1308,"change":1906,"percent_change":789,"volume":1044,"transactions":9,"vwap":1308},"2025-10-06",-0.02,{"date":1908,"open":1486,"high":1897,"low":1565,"close":1798,"change":1689,"percent_change":936,"volume":1909,"transactions":9,"vwap":1798},"2025-10-03",26700,{"date":1911,"open":1787,"high":1787,"low":1335,"close":1912,"change":1191,"percent_change":848,"volume":1913,"transactions":9,"vwap":1912},"2025-10-02",67.35,17900,{"date":1915,"open":1912,"high":1916,"low":1912,"close":1585,"change":473,"percent_change":887,"volume":1917,"transactions":9,"vwap":1585},"2025-10-01",67.63,37600,{"date":1919,"open":1869,"high":1920,"low":1560,"close":1920,"change":583,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-30",67.29,0.64,30000,{"date":1924,"open":1925,"high":1850,"low":1599,"close":1926,"change":142,"percent_change":1056,"volume":1447,"transactions":9,"vwap":1926},"2025-09-29",66.98,66.86,{"date":1928,"open":1228,"high":1265,"low":1929,"close":1278,"change":241,"percent_change":1763,"volume":1930,"transactions":9,"vwap":1278},"2025-09-26",66.27,31800,{"date":1932,"open":1933,"high":1332,"low":1934,"close":1805,"change":1561,"percent_change":1562,"volume":1935,"transactions":9,"vwap":1805},"2025-09-25",67.010002,66.69,32600,{"date":1937,"open":1846,"high":1559,"low":1309,"close":1310,"change":1763,"percent_change":1030,"volume":959,"transactions":9,"vwap":1310},"2025-09-24",{"date":1939,"open":1940,"high":1941,"low":1478,"close":1497,"change":1864,"percent_change":1360,"volume":833,"transactions":9,"vwap":1497},"2025-09-23",67.72,67.86,{"date":1943,"open":1540,"high":1383,"low":1944,"close":1945,"change":790,"percent_change":494,"volume":1946,"transactions":9,"vwap":1945},"2025-09-22",67.92,68.050003,52200,{"date":1948,"open":611,"high":1949,"low":1944,"close":1950,"change":1162,"percent_change":1689,"volume":1903,"transactions":9,"vwap":1950},"2025-09-19",68.22,68.089996,{"date":1952,"open":1953,"high":1547,"low":1954,"close":1542,"change":848,"percent_change":1806,"volume":1955,"transactions":9,"vwap":1542},"2025-09-18",68.010002,67.82,76500,{"date":1957,"open":1507,"high":1443,"low":1383,"close":1958,"change":755,"percent_change":1016,"volume":1093,"transactions":9,"vwap":1958},"2025-09-17",68.12,{"date":1960,"open":1953,"high":1945,"low":1961,"close":1549,"change":393,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1549},"2025-09-16",67.81,0.7,18200,{"date":1965,"open":1575,"high":1575,"low":1308,"close":1846,"change":887,"percent_change":1055,"volume":1847,"transactions":9,"vwap":1846},"2025-09-15",{"date":1967,"open":1893,"high":1565,"low":1893,"close":1794,"change":414,"percent_change":383,"volume":1118,"transactions":9,"vwap":1794},"2025-09-12",{"date":1969,"open":1560,"high":1843,"low":1970,"close":1307,"change":127,"percent_change":1971,"volume":1523,"transactions":9,"vwap":1307},"2025-09-11",66.51,0.6,{"date":1973,"open":631,"high":1783,"low":1974,"close":1205,"change":1606,"percent_change":1975,"volume":857,"transactions":9,"vwap":1205},"2025-09-10",66.89,0.04,{"date":1977,"open":1502,"high":1850,"low":1805,"close":1602,"change":855,"percent_change":1097,"volume":1752,"transactions":9,"vwap":1602},"2025-09-09",{"date":1979,"open":1593,"high":1980,"low":1316,"close":1893,"change":1208,"percent_change":137,"volume":1201,"transactions":9,"vwap":1893},"2025-09-08",67.22,{"date":1982,"open":1983,"high":1983,"low":1349,"close":1599,"change":973,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1599},"2025-09-05",66.83,1.38,10100,{"date":1987,"open":1270,"high":1704,"low":1630,"close":1724,"change":1359,"percent_change":1360,"volume":1004,"transactions":9,"vwap":1724},"2025-09-04",{"date":1989,"open":1990,"high":1620,"low":1991,"close":1992,"change":1296,"percent_change":911,"volume":1993,"transactions":9,"vwap":1992},"2025-09-03",65.94,65.89,66.21,155700,{"date":1995,"open":1219,"high":1322,"low":1219,"close":1730,"change":840,"percent_change":1384,"volume":1996,"transactions":9,"vwap":1730},"2025-09-02",39100,{"date":1998,"open":1970,"high":1999,"low":2000,"close":1212,"change":404,"percent_change":1864,"volume":2001,"transactions":9,"vwap":1212},"2025-08-29",66.58,66.35,48100,{"date":2003,"open":1349,"high":1363,"low":1349,"close":1934,"change":1351,"percent_change":1529,"volume":2004,"transactions":9,"vwap":1934},"2025-08-28",46900,{"date":2006,"open":2007,"high":1262,"low":1725,"close":1714,"change":2008,"percent_change":1359,"volume":2009,"transactions":9,"vwap":1714},"2025-08-27",65.82,-0.24,79400,{"date":2011,"open":1620,"high":1213,"low":1228,"close":1262,"change":1906,"percent_change":789,"volume":2012,"transactions":9,"vwap":1262},"2025-08-26",45700,{"date":2014,"open":1213,"high":1314,"low":1220,"close":1878,"change":1720,"percent_change":1522,"volume":1259,"transactions":9,"vwap":1878},"2025-08-25",{"date":2016,"open":1704,"high":2017,"low":1704,"close":1278,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1278},"2025-08-22",66.66,1.03,1.57,16700,{"date":2022,"open":1729,"high":1365,"low":1671,"close":1624,"change":1720,"percent_change":1522,"volume":2023,"transactions":9,"vwap":1624},"2025-08-21",4500,{"date":2025,"open":1710,"high":1730,"low":1219,"close":1730,"change":790,"percent_change":494,"volume":2026,"transactions":9,"vwap":1730},"2025-08-20",16000,{"date":2028,"open":1323,"high":1642,"low":1365,"close":1322,"change":1763,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1322},"2025-08-19",-0.68,11400,{"date":2032,"open":1704,"high":1714,"low":1704,"close":1714,"change":1175,"percent_change":1266,"volume":2033,"transactions":9,"vwap":1714},"2025-08-18",48900,{"date":2035,"open":2036,"high":2036,"low":1672,"close":2037,"change":634,"percent_change":828,"volume":2038,"transactions":9,"vwap":2037},"2025-08-15",65.22,65.15,14800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":191,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-14",64.52,64.56,64.33,64.46,-0.95,9900,{"date":2048,"open":1651,"high":1239,"low":2049,"close":1271,"change":1343,"percent_change":2050,"volume":1236,"transactions":9,"vwap":1271},"2025-08-13",64.98,0.65,{"date":2052,"open":2053,"high":1249,"low":2054,"close":2055,"change":1666,"percent_change":805,"volume":2056,"transactions":9,"vwap":2055},"2025-08-12",64.28,64.15,64.66,18900,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1902,"percent_change":1417,"volume":1011,"transactions":9,"vwap":2060},"2025-08-11",64.089996,63.86,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":593,"percent_change":351,"volume":2066,"transactions":9,"vwap":2065},"2025-08-08",63.88,64,63.98,10600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":566,"volume":1098,"transactions":9,"vwap":2072},"2025-08-07",64.029999,64.07,63.77,63.91,0.08,{"date":2075,"open":2076,"high":2072,"low":2077,"close":2078,"change":302,"percent_change":1208,"volume":2079,"transactions":9,"vwap":2078},"2025-08-06",63.64,63.57,63.83,9800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1055,"percent_change":1370,"volume":2046,"transactions":9,"vwap":2085},"2025-08-05",63.63,63.66,63.45,63.55,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":52,"percent_change":132,"volume":1544,"transactions":9,"vwap":2091},"2025-08-04",63.28,63.39,63.11,63.19,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":301,"percent_change":142,"volume":2097,"transactions":9,"vwap":2096},"2025-08-01",62.92,62.53,62.7,18300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1360,"percent_change":1677,"volume":937,"transactions":9,"vwap":2103},"2025-07-31",62.65,62.78,62.47,62.5,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1459,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-30",63.099998,63.25,62.87,63.040001,-0.82,9000,{"date":2113,"open":2083,"high":2114,"low":2115,"close":2116,"change":1162,"percent_change":1536,"volume":2117,"transactions":9,"vwap":2116},"2025-07-29",63.67,63.48,63.56,8100,{"date":2119,"open":2085,"high":2085,"low":2120,"close":2121,"change":1051,"percent_change":1865,"volume":1311,"transactions":9,"vwap":2121},"2025-07-28",63.31,63.44,{"date":2123,"open":2114,"high":2078,"low":2124,"close":2125,"change":1417,"percent_change":241,"volume":2126,"transactions":9,"vwap":2125},"2025-07-25",63.61,63.79,8500,{"date":2128,"open":2129,"high":2130,"low":2065,"close":2065,"change":1902,"percent_change":1417,"volume":1832,"transactions":9,"vwap":2065},"2025-07-24",64.27,64.31,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":147,"percent_change":1971,"volume":1082,"transactions":9,"vwap":2135},"2025-07-23",63.82,64.26,64.099998,{"date":2137,"open":2124,"high":2138,"low":2139,"close":2140,"change":855,"percent_change":1359,"volume":1802,"transactions":9,"vwap":2140},"2025-07-22",63.78,63.49,63.72,{"date":2142,"open":2143,"high":2135,"low":2078,"close":2144,"change":1611,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-21",63.85,63.95,0.71,22100,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":263,"percent_change":1567,"volume":2151,"transactions":9,"vwap":2150},"2025-07-18",63.89,63.5,27600,{"date":2153,"open":2154,"high":2133,"low":2154,"close":2133,"change":1351,"percent_change":2155,"volume":1297,"transactions":9,"vwap":2133},"2025-07-17",63.43,0.87,{"date":2157,"open":2108,"high":2158,"low":2108,"close":2159,"change":127,"percent_change":1921,"volume":2160,"transactions":9,"vwap":2159},"2025-07-16",63.29,63.27,15400,{"date":2162,"open":2163,"high":2106,"low":2164,"close":2108,"change":2165,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2108},"2025-07-15",63,62.72,0,24700,{"date":2168,"open":2169,"high":2108,"low":2170,"close":2108,"change":473,"percent_change":1572,"volume":1098,"transactions":9,"vwap":2108},"2025-07-14",62.75,62.68,{"date":2172,"open":2173,"high":2169,"low":2173,"close":2174,"change":473,"percent_change":1572,"volume":1118,"transactions":9,"vwap":2174},"2025-07-11",62.61,62.71,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1036,"percent_change":152,"volume":2181,"transactions":9,"vwap":2180},"2025-07-10",62.56,62.63,62.38,62.55,12900,{"date":2183,"open":2179,"high":2103,"low":2184,"close":2185,"change":1016,"percent_change":887,"volume":2186,"transactions":9,"vwap":2185},"2025-07-09",62.25,62.33,11500,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":473,"percent_change":1572,"volume":966,"transactions":9,"vwap":2191},"2025-07-08",62.26,62.060001,62.18,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-07",61.81,62.22,62.02,-0.89,-1.41,38200,{"date":2201,"open":2185,"high":2202,"low":2185,"close":2203,"change":930,"percent_change":697,"volume":2204,"transactions":9,"vwap":2203},"2025-07-03",62.96,62.91,6100,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":936,"percent_change":583,"volume":1551,"transactions":9,"vwap":2208},"2025-07-02",61.97,62.4,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":755,"percent_change":473,"volume":1617,"transactions":9,"vwap":2214},"2025-07-01",62.15,62.3,61.73,62.13,{"date":2216,"open":2217,"high":2218,"low":2194,"close":2219,"change":147,"percent_change":624,"volume":2220,"transactions":9,"vwap":2219},"2025-06-30",61.85,62.14,62.029999,27500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":112,"percent_change":1906,"volume":1922,"transactions":9,"vwap":2226},"2025-06-27",61.66,61.77,61.43,61.65,{"date":2228,"open":2229,"high":2213,"low":2230,"close":2223,"change":127,"percent_change":2050,"volume":2231,"transactions":9,"vwap":2223},"2025-06-26",61.5,61.46,33700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":583,"percent_change":2145,"volume":1752,"transactions":9,"vwap":2237},"2025-06-25",61.13,61.3,61.09,61.26,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":1489,"transactions":9,"vwap":2242},"2025-06-24",60.41,60.88,60.83,1.49,2.51,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":403,"percent_change":241,"volume":1489,"transactions":9,"vwap":2250},"2025-06-23",58.96,59.45,58.88,59.34,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":841,"percent_change":1042,"volume":2256,"transactions":9,"vwap":2255},"2025-06-20",59.74,59.88,59.52,37300,{"date":2258,"open":2259,"high":2242,"low":2259,"close":2260,"change":2165,"percent_change":2165,"volume":974,"transactions":9,"vwap":2260},"2025-06-18",60.54,60.59,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2260,"change":2266,"percent_change":2267,"volume":2160,"transactions":9,"vwap":2260},"2025-06-17",61,61.080002,60.56,-0.84,-1.37,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2225,"change":1208,"percent_change":1023,"volume":2273,"transactions":9,"vwap":2225},"2025-06-16",61.57,61.72,61.41,15900,{"date":2275,"open":2276,"high":2277,"low":2242,"close":2278,"change":1488,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-13",60.93,61.24,60.99,-1.83,25100,{"date":2282,"open":2283,"high":2184,"low":2284,"close":2214,"change":887,"percent_change":951,"volume":2030,"transactions":9,"vwap":2214},"2025-06-12",62.07,62.049999,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1036,"percent_change":1055,"volume":1070,"transactions":9,"vwap":2290},"2025-06-11",61.86,61.98,61.75,61.89,{"date":2292,"open":2293,"high":2294,"low":2272,"close":2295,"change":329,"percent_change":52,"volume":1705,"transactions":9,"vwap":2295},"2025-06-10",61.56,61.71,61.67,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":697,"volume":2303,"transactions":9,"vwap":2301},"2025-06-09",61.16,61.48,61.099998,61.37,0.5,19500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":755,"percent_change":473,"volume":791,"transactions":9,"vwap":2307},"2025-06-06",60.78,60.87,60.67,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":122,"percent_change":872,"volume":2315,"transactions":9,"vwap":2314},"2025-06-05",60.91,61.0099983,60.62,60.77,44200,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":584,"percent_change":89,"volume":2321,"transactions":9,"vwap":2320},"2025-06-04",60.37,60.57,60.52,30800,{"date":2323,"open":2324,"high":2325,"low":2253,"close":2326,"change":566,"percent_change":1036,"volume":2327,"transactions":9,"vwap":2326},"2025-06-03",59.8,60,59.91,34400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":329,"percent_change":2302,"volume":1811,"transactions":9,"vwap":2333},"2025-06-02",59.54,59.84,59.53,59.78,{"date":2335,"open":2332,"high":2336,"low":2337,"close":2338,"change":526,"percent_change":2339,"volume":1018,"transactions":9,"vwap":2338},"2025-05-30",59.6,59.2,59.48,-0.77,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":583,"percent_change":1023,"volume":1018,"transactions":9,"vwap":2344},"2025-05-29",60.13,59.69,59.94,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2008,"percent_change":1080,"volume":1963,"transactions":9,"vwap":2350},"2025-05-28",59.65,59.67,59.4,59.51,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":755,"percent_change":1163,"volume":924,"transactions":9,"vwap":2356},"2025-05-27",59.72,59.85,59.7,59.75,{"date":2358,"open":2248,"high":2324,"low":2349,"close":2347,"change":1392,"percent_change":2073,"volume":2038,"transactions":9,"vwap":2347},"2025-05-23",{"date":2360,"open":2361,"high":2362,"low":2248,"close":2336,"change":556,"percent_change":403,"volume":1170,"transactions":9,"vwap":2336},"2025-05-22",59.59,59.71,{"date":2364,"open":2365,"high":2365,"low":2361,"close":2362,"change":1417,"percent_change":263,"volume":2366,"transactions":9,"vwap":2362},"2025-05-21",60.099998,15600,{"date":2368,"open":2333,"high":2369,"low":2370,"close":2369,"change":2165,"percent_change":2165,"volume":2371,"transactions":9,"vwap":2369},"2025-05-20",59.9,59.63,8600,{"date":2373,"open":2338,"high":2374,"low":2338,"close":2369,"change":950,"percent_change":52,"volume":2375,"transactions":9,"vwap":2369},"2025-05-19",59.95,13700,{"date":2377,"open":2361,"high":2348,"low":2378,"close":2379,"change":107,"percent_change":755,"volume":1824,"transactions":9,"vwap":2379},"2025-05-16",59.42,59.61,{"date":2381,"open":2378,"high":2382,"low":2383,"close":2382,"change":756,"percent_change":887,"volume":1731,"transactions":9,"vwap":2382},"2025-05-15",59.55,59.36,{"date":2385,"open":2382,"high":2386,"low":2387,"close":2388,"change":1162,"percent_change":301,"volume":2389,"transactions":9,"vwap":2388},"2025-05-14",59.66,59.39,59.41,26200,{"date":2391,"open":2392,"high":2350,"low":2393,"close":2394,"change":747,"percent_change":951,"volume":1406,"transactions":9,"vwap":2394},"2025-05-13",59.13,59.07,59.29,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1282,"volume":2401,"transactions":9,"vwap":2399},"2025-05-12",59.12,58.85,59.060001,1.15,54700,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":329,"percent_change":231,"volume":2407,"transactions":9,"vwap":2406},"2025-05-09",58.21,57.9,57.91,10200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2412,"change":593,"percent_change":1162,"volume":937,"transactions":9,"vwap":2412},"2025-05-08",57.81,57.96,57.61,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1431,"percent_change":72,"volume":2419,"transactions":9,"vwap":2418},"2025-05-07",57.7,57.8,57.42,57.54,13600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":526,"percent_change":1487,"volume":1996,"transactions":9,"vwap":2425},"2025-05-06",58.2,58.4,58.029999,58.17,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":514,"volume":943,"transactions":9,"vwap":2430},"2025-05-05",58.52,58.95,58.63,0.46,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2425,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2425},"2025-05-02",57.86,58.27,1.98,3.52,42500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":556,"percent_change":1243,"volume":2273,"transactions":9,"vwap":2444},"2025-05-01",56.33,56.45,56.12,56.19,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":789,"percent_change":1251,"volume":2451,"transactions":9,"vwap":2450},"2025-04-30",56.0099983,56.35,55.83,56.3,38300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2441,"change":872,"percent_change":38,"volume":1153,"transactions":9,"vwap":2441},"2025-04-29",56.31,56.44,56.18,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":593,"percent_change":566,"volume":2026,"transactions":9,"vwap":2462},"2025-04-28",55.87,55.96,55.56,55.92,{"date":2464,"open":2443,"high":2443,"low":2465,"close":2466,"change":241,"percent_change":1081,"volume":1582,"transactions":9,"vwap":2466},"2025-04-25",55.58,55.85,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":829,"volume":2473,"transactions":9,"vwap":2471},"2025-04-24",55.62,56.22,56.15,0.81,27700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":950,"percent_change":573,"volume":2146,"transactions":9,"vwap":2479},"2025-04-23",55.6,55.82,55.29,55.34,{"date":180,"open":2481,"high":2482,"low":176,"close":2483,"change":755,"percent_change":1689,"volume":2484,"transactions":9,"vwap":2483},54.95,55.38,55.049999,24800]