[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZA":3,"homepage-market-summary":30,"stock-historical-EZA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EZA","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 South Africa ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5396,2.868552,"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},63.19,63.42,63.69,62.72,62.86,0.33,0.52,62227.435661,81.76,60.265,257963.73881252,13.6,4717,{"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},47.38,221634,80896334.70313,31.21,"2025-04-22",[182,185,194,205,215,226,237,248,258,269,279,289,300,311,322,332,342,353,363,374,385,396,407,416,425,435,445,456,467,478,488,498,508,519,529,540,551,558,567,578,589,600,609,620,631,642,652,663,672,682,693,703,713,723,733,743,754,765,775,786,794,800,809,816,821,830,836,844,850,858,867,875,883,891,899,907,914,922,929,937,944,950,956,964,970,977,986,993,1002,1011,1018,1026,1035,1040,1047,1054,1061,1067,1075,1082,1090,1095,1101,1108,1116,1122,1128,1136,1144,1151,1157,1163,1170,1179,1185,1194,1201,1210,1218,1227,1236,1245,1251,1259,1268,1274,1280,1287,1293,1299,1306,1311,1319,1326,1333,1340,1346,1354,1362,1368,1376,1382,1389,1395,1404,1411,1417,1424,1431,1440,1449,1456,1464,1472,1481,1489,1497,1506,1515,1522,1530,1539,1547,1552,1559,1567,1574,1582,1591,1599,1607,1614,1620,1629,1636,1644,1651,1657,1665,1671,1678,1684,1692,1699,1707,1715,1721,1728,1732,1740,1746,1751,1755,1761,1766,1772,1778,1786,1793,1800,1808,1813,1819,1824,1831,1837,1844,1851,1856,1861,1865,1870,1873,1880,1887,1894,1902,1908,1914,1920,1926,1930,1935,1942,1950,1957,1962,1968,1975,1982,1986,1993,1999,2003,2008,2015,2019,2024,2029,2037,2042,2048,2052,2057,2061,2067,2074,2079,2085,2092,2096,2100,2105,2110,2115,2120,2126,2132,2138,2142,2149,2155,2161,2167,2174,2181,2189,2197,2204,2212,2220,2227,2236,2244,2252,2257,2264,2272,2278,2286,2293,2300,2307,2315,2322,2329,2335,2342,2348,2355,2362,2367,2375,2382,2390,2397,2405,2414,2420,2427,2434,2442,2448,2454,2460,2465,2471,2478,2483,2488,2496,2503,2509,2515,2523,2530,2536,2541,2548,2556,2562,2569,2574,2582,2589,2597,2603,2609,2617,2622,2628,2634,2640,2643,2649,2654,2660,2665,2671,2676,2682,2690,2696,2703,2709,2716,2723,2730,2737,2744,2751,2755,2762,2766,2773,2780,2784,2790,2798,2805,2812,2819,2826,2833,2840],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4061,63.0715,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",63.67,62.5101,-1.12,-1.75,139076.686291,2250,62.8712,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",64.76,64.8,63.94,63.98,-0.87,-1.34,91572.361932,1542,64.1204,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":147,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",64.67,64.95,64.19,64.85,0.59,252077.834932,1599,64.7942,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",64.39,64.92,64.23,64.47,-2.01,-3.02,211848.786916,2499,64.5204,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",66.34,66.6,65.88,66.48,0.58,0.88,140377.880459,1919,66.313,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",66,66.16,65.32,65.9,-0.54,-0.81,171274.250902,1992,65.9003,{"date":249,"open":250,"high":251,"low":240,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",67.17,67.225,66.44,-2.71,-3.92,195086.795327,3148,66.5596,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",68.73,69.46,68.25,69.15,0.92,1.35,231159.107106,3440,68.8909,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",68.65,67.97,68.23,-0.26,-0.38,251443.205918,2634,68.2222,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",68.21,68.49,67.92,-0.2,-0.29,384987.146604,3254,68.2482,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",68.82,69.12,68.335,68.69,1.14,1.69,128393.72689,2175,68.8721,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",68.67,68.72,66.8601,67.55,-1.37,-1.99,92251.731466,1495,67.776,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",68.68,68.94,68.34,68.92,0.43,0.63,66123.376161,1142,68.6985,{"date":323,"open":324,"high":325,"low":326,"close":282,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",68.46,68.9,67.99,-1.61,-2.3,294808.202844,2832,68.3832,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",70.61,69.92,70.1,0.56,0.81,75381.144385,1110,70.0958,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",69.77,70.2199,69.5,69.54,-1.77,-2.48,107284.891899,1437,69.757,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",71.62,71.665,71,71.31,0.01,113608.265438,1543,71.3907,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",71.44,72,71.21,71.3,-0.34,-0.47,114622.714065,1582,71.6132,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",71.48,71.98,71.4,71.64,-0.18,-0.25,109617.146993,1530,71.6827,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",71.7,71.99,71.15,71.82,1.83,2.61,201235.241712,2367,71.6687,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",70.41,70.5,69.755,69.99,0.45,0.65,372706.941132,5105,70.0223,{"date":408,"open":409,"high":410,"low":261,"close":347,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",69.68,70.65,-0.96,-1.36,141585.926746,1747,70.0185,{"date":417,"open":418,"high":418,"low":419,"close":399,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",70.99,70.01,-0.22,-0.31,289404.618453,2403,70.3344,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",72.41,70.32,70.72,-0.84,-1.17,171076.538611,2325,71.1124,{"date":436,"open":437,"high":438,"low":378,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",71.52,71.85,71.56,-0.12,-0.17,189476.056781,840,71.578,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",71.74,72.26,71.5,71.68,-0.83,-1.14,49239.404944,950,71.783,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",71.27,72.57,71.2534,72.51,1.18,1.65,62669.399225,1342,72.1375,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",72.01,72.2,71.11,71.33,-1.18,-1.63,90845.544893,1691,71.4618,{"date":479,"open":480,"high":481,"low":482,"close":461,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",72.53,72.79,72.19,2.04,2.89,167021.128819,2788,72.5252,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",69.33,70.49,70.47,0.18,0.26,35087.40455,1268,70.1319,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",69.37,70.45,70.29,3.19,4.75,173298.307787,1793,69.9906,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",68,68.14,67,67.1,-1.09,-1.6,41465.776438,839,67.2993,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":137,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",67.91,68.58,67.89,68.19,0.98,63042.758485,1094,68.216,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",67.38,67.74,67.08,67.53,0.2,0.3,68680.254501,1417,67.4815,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",67.8,67.825,67.03,67.33,-1,-1.46,147056.104442,1445,67.3753,{"date":552,"open":553,"high":553,"low":262,"close":554,"change":274,"percent_change":275,"volume":555,"transactions":556,"vwap":557},"2026-08-12",69.25,68.33,76458.239118,1428,68.5158,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":452,"percent_change":474,"volume":564,"transactions":565,"vwap":566},"2026-08-11",68.76,69.05,68.28,68.59,133960.77116,1810,68.5768,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",69.48,69.94,68.87,69.73,0.08,0.11,83373.484408,1331,69.5562,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",69.85,70.17,69.39,69.65,2.77,4.14,120782.300829,1569,69.7203,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",66.86,67.3499,66.47,66.88,0.03,0.04,46340.16201,795,66.9049,{"date":601,"open":602,"high":545,"low":603,"close":604,"change":605,"percent_change":265,"volume":606,"transactions":607,"vwap":608},"2026-08-05",66.99,66.61,66.85,0.89,84669.315535,1113,67.0547,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",65.67,66.29,65.615,65.96,1.63,2.53,149266.462421,1779,65.9304,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",63.89,64.43,63.71,64.33,0.71,1.12,225816.889995,1797,64.1235,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",63.49,63.84,62.39,63.62,-0.49,-0.76,80330.723875,1159,63.4192,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",63.402,64.14,64.11,2.03,3.27,124909.329224,2102,63.8448,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",62.15,63.41,61.435,62.08,0.1,0.16,227470.354437,3244,62.262,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":596,"percent_change":107,"volume":669,"transactions":670,"vwap":671},"2026-07-28",61.57,62.4,61.23,61.98,73660.002658,1195,62.0973,{"date":673,"open":674,"high":675,"low":676,"close":674,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",61.94,62.17,61.53,0.87,1.42,63261.81919,1053,61.8712,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",60.84,61.67,60.68,61.07,0.64,1.06,416189.036553,3565,61.0561,{"date":694,"open":695,"high":696,"low":26,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",60.82,61.3894,60.43,-2.55,-4.05,623348.169105,1685,60.6153,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":627,"volume":710,"transactions":711,"vwap":712},"2026-07-22",62.83,63.21,62.77,62.98,0.7,227594.429735,2571,62.9798,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":403,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",61.99,62.445,61.545,62.28,1.05,238773.858255,2720,62.2379,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":431,"volume":730,"transactions":731,"vwap":732},"2026-07-20",61.93,62.2,61.59,61.63,-0.73,166318.968212,2275,61.7575,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":576,"vwap":742},"2026-07-17",61.6,62.59,61.58,62.36,-0.58,-0.92,106543.988527,62.3092,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",63.24,63.35,62.7,62.94,-0.8,-1.26,69129.663038,1186,62.9291,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",63.65,64.115,63.04,63.74,0.29,0.46,143849.817561,2022,63.528,{"date":766,"open":767,"high":199,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",63.46,63.32,63.45,0.69,1.1,86193.527781,1148,63.5166,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",63.33,63.535,62.54,62.76,-1.06,-1.66,277379.289795,3167,62.7377,{"date":787,"open":769,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",64.07,63.25,63.82,0.54,0.85,83400,{"date":795,"open":796,"high":756,"low":708,"close":797,"change":211,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-09",63.22,63.28,0.94,103100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",62.43,62.81,61.52,62.69,-0.9,-1.42,305100,{"date":810,"open":811,"high":812,"low":789,"close":813,"change":814,"percent_change":327,"volume":815,"transactions":9,"vwap":813},"2026-07-07",64.6,64.63,63.59,-1.04,60800,{"date":817,"open":811,"high":818,"low":819,"close":812,"change":318,"percent_change":525,"volume":820,"transactions":9,"vwap":812},"2026-07-06",64.84,64.16,175900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",64.36,64.94,63.47,64,1.27,2.02,167400,{"date":831,"open":832,"high":624,"low":832,"close":833,"change":834,"percent_change":729,"volume":835,"transactions":9,"vwap":833},"2026-07-01",62.61,62.73,-0.46,152200,{"date":837,"open":838,"high":839,"low":840,"close":17,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":17},"2026-06-30",63.29,63.55,62.87,-0.23,-0.36,50400,{"date":845,"open":633,"high":846,"low":847,"close":18,"change":848,"percent_change":403,"volume":849,"transactions":9,"vwap":18},"2026-06-29",63.54,62.65,0.41,69300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":381,"volume":857,"transactions":9,"vwap":855},"2026-06-26",63.26,63.52,62.82,63.0099983,-0.16,885700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",63.7,63.99,63.029999,63.17,0.99,1.59,75200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":190,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-24",62.21,62.75,61.8,62.18,-2.74,183400,{"date":876,"open":877,"high":878,"low":756,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",63.76,64.54,63.93,-1.21,-1.86,480900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":515,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",65.18,65.79,64.87,65.14,-2.4,134700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":152,"volume":898,"transactions":9,"vwap":896},"2026-06-18",66.95,67.4,66.36,66.74,0.23,132200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":882,"transactions":9,"vwap":904},"2026-06-17",68.17,69.07,66.33,66.51,-1.53,-2.25,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":760,"percent_change":317,"volume":913,"transactions":9,"vwap":912},"2026-06-16",67.87,68.52,67.62,68.040001,198600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":233,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-15",68.51,68.93,67.69,67.75,1.32,501500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":211,"percent_change":605,"volume":928,"transactions":9,"vwap":927},"2026-06-12",66.54,67.040001,66.14,66.87,263900,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",63.83,66.37,66.28,3.11,4.92,152900,{"date":938,"open":624,"high":939,"low":940,"close":863,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":863},"2026-06-10",64.26,62.88,-1.92,-2.95,184700,{"date":945,"open":946,"high":947,"low":19,"close":948,"change":494,"percent_change":127,"volume":949,"transactions":9,"vwap":948},"2026-06-09",65.76,66.38,65.089996,105000,{"date":951,"open":952,"high":953,"low":812,"close":954,"change":761,"percent_change":626,"volume":955,"transactions":9,"vwap":954},"2026-06-08",65.12,65.38,64.83,218900,{"date":957,"open":924,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",66.77,64.2,64.37,-3.32,-4.9,360300,{"date":965,"open":912,"high":966,"low":967,"close":918,"change":403,"percent_change":968,"volume":969,"transactions":9,"vwap":918},"2026-06-04",68.24,67.44,0.97,151300,{"date":971,"open":972,"high":973,"low":893,"close":925,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":925},"2026-06-03",67.64,67.77,-1.51,-2.2,153300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",68.54,68.88,68.099998,68.55,0.93,1.38,709400,{"date":987,"open":988,"high":989,"low":932,"close":911,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":911},"2026-06-01",67.61,67.98,-1.79,-2.58,304500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",69.45,70.2,69.099998,69.41,-0.3,-0.43,339500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",68.44,70.07,68.12,69.71,0.8,1.16,125400,{"date":1012,"open":980,"high":1013,"low":1014,"close":1015,"change":806,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",69.42,68.85,68.91,-1.29,87300,{"date":1019,"open":1020,"high":401,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",69.38,69.18,69.81,2.5,3.71,313400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",67.86,67.96,66.89,67.31,-0.95,-1.39,200400,{"date":1036,"open":918,"high":563,"low":1037,"close":1038,"change":274,"percent_change":275,"volume":1039,"transactions":9,"vwap":1038},"2026-05-21",67.26,68.26,106000,{"date":1041,"open":1042,"high":980,"low":1043,"close":910,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":910},"2026-05-20",67.48,67.010002,1.89,2.84,127900,{"date":1048,"open":893,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":190,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",67.19,66.27,66.63,-1.19,495800,{"date":1055,"open":1056,"high":313,"low":1057,"close":1058,"change":761,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",68.07,67.24,67.82,0.68,195400,{"date":1062,"open":510,"high":524,"low":1037,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",67.36,-3.12,-4.43,192400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":285,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-14",70.62,70.8,70.11,70.48,-0.41,71900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":107,"percent_change":573,"volume":1081,"transactions":9,"vwap":1080},"2026-05-13",70.019997,71.07,69.64,70.77,76100,{"date":1083,"open":1084,"high":1085,"low":490,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",70.040001,70.85,70.71,-1.03,-1.44,131100,{"date":1091,"open":1092,"high":1093,"low":449,"close":447,"change":596,"percent_change":107,"volume":1094,"transactions":9,"vwap":447},"2026-05-11",72.089996,72.81,222700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":387,"change":709,"percent_change":864,"volume":1100,"transactions":9,"vwap":387},"2026-05-08",71.41,72.12,71.050003,96400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":357,"change":1032,"percent_change":1106,"volume":1107,"transactions":9,"vwap":357},"2026-05-07",73.080002,73.31,70.91,-1.32,137700,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",71.089996,72.25,71.95,4.19,6.18,353900,{"date":1117,"open":563,"high":1118,"low":1119,"close":1119,"change":688,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",68.95,67.76,0.95,184100,{"date":1123,"open":988,"high":283,"low":1124,"close":1125,"change":72,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",66.57,67.12,-1.58,563400,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",67.95,69.11,68.2,-0.02,-0.03,175000,{"date":1137,"open":1138,"high":1139,"low":967,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",67.85,68.37,68.22,1.74,2.62,293600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":231,"change":307,"percent_change":1149,"volume":1150,"transactions":9,"vwap":231},"2026-04-29",67.35,67.37,66.13,-2.91,170000,{"date":1152,"open":1132,"high":1015,"low":1153,"close":1154,"change":1155,"percent_change":881,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",68.019997,68.47,-1.3,169900,{"date":1158,"open":1159,"high":1160,"low":346,"close":344,"change":369,"percent_change":1161,"volume":1162,"transactions":9,"vwap":344},"2026-04-27",69.96,70.010002,-0.48,84500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1071,"change":677,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1071},"2026-04-24",69.83,70.33,69.27,1.26,122300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",70.18,70.44,68.36,69.24,-2.05,-2.88,314900,{"date":1180,"open":1181,"high":1182,"low":471,"close":1183,"change":494,"percent_change":1184,"volume":1162,"transactions":9,"vwap":1183},"2026-04-22",71.59,71.94,71.29,0.37,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",72.69,72.89,70.97,71.029999,-2.67,-3.62,154800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1196,"change":740,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-04-20",73.7,74.099998,73.19,-1.23,160100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",74.22,75.62,74.21,74.62,2.39,3.31,262000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":740,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",72.72,73.029999,71.87,72.23,-0.67,201000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",73.26,73.5,72.67,72.9,-0.75,-1.02,146100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",72.95,73.84,72.8,73.65,1.23,1.7,81300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",71.24,72.54,71.080002,72.42,0.28,0.39,100600,{"date":1246,"open":1247,"high":1188,"low":1112,"close":1248,"change":1249,"percent_change":1161,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",72.47,72.14,-0.35,69600,{"date":1252,"open":1253,"high":1254,"low":449,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",72.35,73.12,72.49,-0.33,-0.45,182300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",74.94,75.059998,72.18,72.82,4.41,6.45,251000,{"date":1269,"open":1029,"high":1270,"low":1271,"close":1272,"change":122,"percent_change":1184,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",68.48,66.79,68.41,113100,{"date":1275,"open":260,"high":917,"low":989,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-06",68.16,0.15,0.22,44300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":244,"percent_change":473,"volume":1286,"transactions":9,"vwap":1285},"2026-04-02",66.45,68.84,66.35,68.010002,125500,{"date":1288,"open":316,"high":1289,"low":1290,"close":291,"change":89,"percent_change":1291,"volume":1292,"transactions":9,"vwap":291},"2026-04-01",69.49,68.38,1.5,385800,{"date":1294,"open":1295,"high":989,"low":1295,"close":542,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":542},"2026-03-31",65.84,3.58,5.57,512300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":112,"percent_change":1133,"volume":1305,"transactions":9,"vwap":1304},"2026-03-30",64.62,65.11,63.87,64.22,535600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":219,"change":122,"percent_change":1243,"volume":1310,"transactions":9,"vwap":219},"2026-03-27",63.060001,65.080002,144300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":199,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":199},"2026-03-26",64.5,65.53,63.88,-2.19,-3.31,122800,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1024,"volume":1325,"transactions":9,"vwap":1323},"2026-03-25",66.73,65.49,66.17,2.37,108800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1161,"percent_change":1224,"volume":1332,"transactions":9,"vwap":1331},"2026-03-24",62.9,64.089996,62.8,63.8,214100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1234,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-23",63.049999,65.059998,64.28,2.72,523100,{"date":1341,"open":1313,"high":1342,"low":726,"close":1343,"change":1344,"percent_change":1192,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",64.9,62.58,-2.35,420000,{"date":1347,"open":1348,"high":1349,"low":832,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-19",62.79,65.4,64.93,-0.93,-1.41,937100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":961,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-18",66.15,67.080002,65.82,65.86,-4.8,231200,{"date":1363,"open":1364,"high":1365,"low":1118,"close":1021,"change":658,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1021},"2026-03-17",69.78,70.12,0.14,242200,{"date":1369,"open":1370,"high":1371,"low":273,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-16",68.43,69.44,69.080002,2.48,3.72,419200,{"date":1377,"open":313,"high":1378,"low":932,"close":229,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":229},"2026-03-13",68.79,-2.42,-3.51,350300,{"date":1383,"open":1384,"high":1384,"low":980,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-12",70.099998,69.019997,-2.03,-2.86,209000,{"date":1390,"open":1391,"high":1392,"low":1165,"close":1099,"change":307,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1099},"2026-03-11",70.53,71.28,-2.72,165800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-10",73.52,74.27,72.75,73.040001,1.04,1.44,163700,{"date":1405,"open":1406,"high":1407,"low":1015,"close":366,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":366},"2026-03-09",69.62,72.13,1.48,2.1,522000,{"date":1412,"open":1413,"high":1099,"low":1414,"close":1415,"change":806,"percent_change":750,"volume":1416,"transactions":9,"vwap":1415},"2026-03-06",69.16,68.56,70.52,574100,{"date":1418,"open":387,"high":1263,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-05",70.24,71.42,-2.92,-3.93,743700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":132,"percent_change":689,"volume":1430,"transactions":9,"vwap":1429},"2026-03-04",74.25,74.68,73.71,74.34,606000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-03",72.88,73.88,70.79,73.56,-6.34,-7.93,509200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-02",79.33,80.5,78.49,79.9,-1.7,-2.08,254700,{"date":1450,"open":1451,"high":25,"low":1452,"close":1453,"change":1454,"percent_change":1401,"volume":1455,"transactions":9,"vwap":1453},"2026-02-27",80.92,80.67,81.6,0.84,333300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":52,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-26",80.15,80.8,79,80.76,0.61,122500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":89,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-25",80.32,81.050003,79.99,80.27,1.29,163900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",77.64,79.53,77.5,79.25,1.36,1.75,276100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":688,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-23",77.85,78.66,77.2,77.89,0.83,245400,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-20",75.36,77.41,77.25,2.24,2.99,367500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-19",74.07,75.029999,73.53,75.010002,-0.56,-0.74,501800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-18",74.98,76.16,74.79,75.57,0.86,1.15,236200,{"date":1516,"open":1517,"high":1261,"low":1518,"close":1519,"change":1520,"percent_change":244,"volume":1521,"transactions":9,"vwap":1519},"2026-02-17",73.81,73.27,74.71,-0.61,1011300,{"date":1523,"open":1524,"high":1525,"low":1398,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-13",74.95,75.64,75.32,1.17,1.58,202900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-12",77.050003,77.16,74.019997,74.15,-2.38,-3.11,361500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":627,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-11",76.38,76.68,75.19,76.53,1.49,453400,{"date":1548,"open":1525,"high":1549,"low":1500,"close":1550,"change":421,"percent_change":1073,"volume":1551,"transactions":9,"vwap":1550},"2026-02-10",75.79,75.41,259700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1120,"percent_change":827,"volume":1558,"transactions":9,"vwap":1557},"2026-02-09",74.24,75.94,74.11,75.72,312400,{"date":1560,"open":1561,"high":1562,"low":1221,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-06",73.61,74.8,74.77,3.17,4.43,685500,{"date":1568,"open":366,"high":1569,"low":1570,"close":1571,"change":1536,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-05",72.97,71.57,71.6,-3.22,242500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":739,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-04",75.44,75.78,72.78,73.98,-0.78,1187800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",74.73,75.18,73.58,74.56,1.31,1.79,780200,{"date":1592,"open":1433,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-02",73.79,72.34,73.25,0.05,0.07,213900,{"date":1600,"open":1508,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",75.85,72.48,73.2,-6.38,-8.02,744900,{"date":1608,"open":1609,"high":1610,"low":1483,"close":1611,"change":1503,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-29",81.17,81.19,79.58,-0.7,1427500,{"date":1615,"open":1477,"high":1616,"low":1617,"close":1618,"change":627,"percent_change":678,"volume":1619,"transactions":9,"vwap":1618},"2026-01-28",80.23,78.54,80.14,646500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-27",77.83,79.029999,77.34,79.019997,1.64,2.12,319600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1401,"percent_change":1478,"volume":1635,"transactions":9,"vwap":1634},"2026-01-26",77.98,78.93,77.28,77.38,284400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":132,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-23",75.53,76.57,75.3,76.34,1.03,393200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":483,"percent_change":584,"volume":1650,"transactions":9,"vwap":1649},"2026-01-22",74.54,75.82,74.45,75.56,308600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1397,"change":573,"percent_change":574,"volume":1656,"transactions":9,"vwap":1397},"2026-01-21",74.59,74.69,73.28,339200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":137,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-20",73.22,73.75,72.93,73.44,0.91,287700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1578,"change":411,"percent_change":1155,"volume":1670,"transactions":9,"vwap":1578},"2026-01-16",72.6,72.96,72.010002,385900,{"date":1672,"open":1673,"high":1205,"low":1674,"close":1675,"change":152,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",73.38,73,73.74,0.48,867800,{"date":1679,"open":1680,"high":1428,"low":1681,"close":1682,"change":536,"percent_change":848,"volume":1683,"transactions":9,"vwap":1682},"2026-01-14",73.66,72.77,73.39,160600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":317,"volume":1691,"transactions":9,"vwap":1689},"2026-01-13",73.24,73.37,72.73,73.089996,0.31,431500,{"date":1693,"open":1241,"high":1694,"low":1695,"close":1578,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1578},"2026-01-12",73.059998,72.24,2.09,2.96,113300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":152,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-09",70.87,70.89,70.28,70.69,0.5,618300,{"date":1708,"open":1709,"high":501,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-08",70.050003,69.93,70.34,-1.11,-1.55,151000,{"date":1716,"open":1717,"high":1570,"low":1718,"close":1719,"change":1016,"percent_change":348,"volume":1720,"transactions":9,"vwap":1719},"2026-01-07",71.25,70.66,71.45,150900,{"date":1722,"open":1182,"high":1723,"low":1724,"close":1725,"change":1023,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-06",72.76,71.93,72.74,3.56,354200,{"date":1729,"open":1165,"high":334,"low":1165,"close":1419,"change":1454,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1419},"2026-01-05",1.21,440200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":677,"volume":1739,"transactions":9,"vwap":1737},"2026-01-02",69.34,69.52,68.78,69.4,0.6,235800,{"date":1741,"open":979,"high":1742,"low":979,"close":1743,"change":1000,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-31",69.059998,68.8,-0.62,521800,{"date":1747,"open":1748,"high":1079,"low":1749,"close":1750,"change":1008,"percent_change":1527,"volume":1286,"transactions":9,"vwap":1750},"2025-12-30",69.53,69.029999,69.23,{"date":1752,"open":1015,"high":1015,"low":1056,"close":1370,"change":1753,"percent_change":1191,"volume":1754,"transactions":9,"vwap":1370},"2025-12-29",-1.88,112100,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1243,"percent_change":337,"volume":1760,"transactions":9,"vwap":1759},"2025-12-26",70.46,69.8,70.31,93900,{"date":1762,"open":347,"high":335,"low":1763,"close":335,"change":147,"percent_change":1764,"volume":1765,"transactions":9,"vwap":335},"2025-12-24",69.19,0.55,26400,{"date":1767,"open":1750,"high":347,"low":1768,"close":347,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":347},"2025-12-23",69.010002,0.75,1.09,122000,{"date":1773,"open":1774,"high":1118,"low":1775,"close":1378,"change":59,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1378},"2025-12-22",68.5,68.45,1.76,375500,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-19",67.52,68.050003,67.6,0.09,0.13,123900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":677,"percent_change":1588,"volume":1792,"transactions":9,"vwap":1791},"2025-12-18",67.059998,68.029999,66.81,67.51,193600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":798,"percent_change":1799,"volume":1448,"transactions":9,"vwap":1798},"2025-12-17",67.3,67.39,66.31,66.64,1.43,{"date":1801,"open":1802,"high":958,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-16",65.87,65.68,65.7,-3.91,-5.62,516300,{"date":1809,"open":1810,"high":335,"low":500,"close":1811,"change":525,"percent_change":1799,"volume":1812,"transactions":9,"vwap":1811},"2025-12-15",69.87,69.61,226600,{"date":1814,"open":1815,"high":1071,"low":1139,"close":1816,"change":200,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-12",70,68.63,-1.25,316500,{"date":1820,"open":1038,"high":1821,"low":966,"close":346,"change":920,"percent_change":1822,"volume":1823,"transactions":9,"vwap":346},"2025-12-11",69.75,1.94,379700,{"date":1825,"open":1826,"high":522,"low":1827,"close":1828,"change":827,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-10",67.14,67.019997,68.18,1.9,174100,{"date":1832,"open":1833,"high":602,"low":1834,"close":1835,"change":23,"percent_change":132,"volume":1836,"transactions":9,"vwap":1835},"2025-12-09",66.5,66.19,66.91,257900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":975,"volume":1843,"transactions":9,"vwap":1841},"2025-12-08",67.28,67.34,66.39,-1.49,114000,{"date":1845,"open":524,"high":1846,"low":1847,"close":1848,"change":1487,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-05",68.7,67.71,67.88,1.24,151200,{"date":1852,"open":893,"high":1049,"low":604,"close":1853,"change":1784,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-04",67.050003,0.19,472900,{"date":1857,"open":602,"high":1795,"low":591,"close":1858,"change":1859,"percent_change":318,"volume":1860,"transactions":9,"vwap":1858},"2025-12-03",66.92,0.42,364000,{"date":1862,"open":1826,"high":1826,"low":1863,"close":1833,"change":1032,"percent_change":1352,"volume":1864,"transactions":9,"vwap":1833},"2025-12-02",66.07,129900,{"date":1866,"open":1840,"high":1119,"low":1867,"close":1868,"change":626,"percent_change":689,"volume":1869,"transactions":9,"vwap":1868},"2025-12-01",67.16,67.45,133200,{"date":1871,"open":512,"high":512,"low":1282,"close":896,"change":514,"percent_change":327,"volume":1872,"transactions":9,"vwap":896},"2025-11-28",260300,{"date":1874,"open":1875,"high":510,"low":1835,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-26",66.96,67.83,1.53,2.31,447500,{"date":1881,"open":1882,"high":252,"low":1883,"close":1884,"change":848,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-25",65.69,65.31,66.3,0.62,311200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1642,"percent_change":865,"volume":1893,"transactions":9,"vwap":1892},"2025-11-24",64.68,66.010002,64.66,65.89,215400,{"date":1895,"open":1896,"high":1897,"low":931,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-21",64.31,65.16,64.86,-0.07,-0.11,208200,{"date":1903,"open":1271,"high":250,"low":1904,"close":1350,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1350},"2025-11-20",64.82,-1.64,-2.46,568500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1124,"change":848,"percent_change":1885,"volume":1913,"transactions":9,"vwap":1124},"2025-11-19",66.68,67.27,66.2,121200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":240,"change":595,"percent_change":1596,"volume":1919,"transactions":9,"vwap":240},"2025-11-18",65.85,66.41,65.37,315700,{"date":1921,"open":1790,"high":1063,"low":1922,"close":1148,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1148},"2025-11-17",65.83,-0.86,-1.28,231300,{"date":1927,"open":933,"high":1063,"low":933,"close":602,"change":430,"percent_change":1928,"volume":1929,"transactions":9,"vwap":602},"2025-11-14",-1.24,141700,{"date":1931,"open":263,"high":1020,"low":1932,"close":1876,"change":381,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1876},"2025-11-13",67.68,-0.37,379300,{"date":1936,"open":1839,"high":1174,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-12",67.21,68.080002,1.55,2.33,562900,{"date":1943,"open":1944,"high":1945,"low":242,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-11",66.21,66.62,66.53,-0.09,-0.14,84600,{"date":1951,"open":1892,"high":1952,"low":1953,"close":1945,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1945},"2025-11-10",66.82,65.77,2.38,3.7,370400,{"date":1958,"open":1959,"high":1337,"low":863,"close":1960,"change":791,"percent_change":792,"volume":1961,"transactions":9,"vwap":1960},"2025-11-07",63.51,64.24,131400,{"date":1963,"open":819,"high":1964,"low":1965,"close":860,"change":536,"percent_change":1966,"volume":1967,"transactions":9,"vwap":860},"2025-11-06",64.51,63.56,0.47,97000,{"date":1969,"open":1970,"high":1971,"low":940,"close":1972,"change":1973,"percent_change":503,"volume":1974,"transactions":9,"vwap":1972},"2025-11-05",63.02,63.5,63.4,1.96,128600,{"date":1976,"open":725,"high":675,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-04",61.37,61.44,-2.32,-3.64,388000,{"date":1983,"open":1984,"high":826,"low":1985,"close":877,"change":112,"percent_change":1133,"volume":1267,"transactions":9,"vwap":877},"2025-11-03",63.78,63.36,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1351,"volume":1992,"transactions":9,"vwap":1990},"2025-10-31",64.27,63.57,63.77,-0.6,241500,{"date":1994,"open":1995,"high":1996,"low":636,"close":960,"change":275,"percent_change":1997,"volume":1998,"transactions":9,"vwap":960},"2025-10-30",63.95,64.58,-0.59,232500,{"date":2000,"open":1841,"high":1841,"low":1313,"close":2001,"change":1161,"percent_change":1504,"volume":2002,"transactions":9,"vwap":2001},"2025-10-29",64.75,453900,{"date":2004,"open":623,"high":953,"low":1896,"close":2005,"change":1642,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-28",65.23,1.6,84200,{"date":2009,"open":2010,"high":2011,"low":813,"close":959,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":959},"2025-10-27",64.4,64.49,-0.98,-1.5,371700,{"date":2016,"open":818,"high":1322,"low":2017,"close":885,"change":122,"percent_change":1243,"volume":2018,"transactions":9,"vwap":885},"2025-10-24",64.71,175100,{"date":2020,"open":2021,"high":1309,"low":2022,"close":1350,"change":265,"percent_change":1627,"volume":2023,"transactions":9,"vwap":1350},"2025-10-23",65.050003,64.65,214400,{"date":2025,"open":748,"high":931,"low":2026,"close":2027,"change":1690,"percent_change":52,"volume":2028,"transactions":9,"vwap":2027},"2025-10-22",62.84,63.58,610800,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-21",63.79,63.14,63.27,-2.94,-4.44,386300,{"date":2038,"open":2039,"high":932,"low":1953,"close":1944,"change":1008,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1944},"2025-10-20",65.95,1.22,128700,{"date":2043,"open":2044,"high":1295,"low":1904,"close":2045,"change":941,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-17",65.65,65.41,-2.85,276300,{"date":2049,"open":1945,"high":1847,"low":593,"close":545,"change":2050,"percent_change":2051,"volume":976,"transactions":9,"vwap":545},"2025-10-16",1.3,1.97,{"date":2053,"open":1803,"high":1050,"low":1918,"close":2054,"change":2055,"percent_change":771,"volume":2056,"transactions":9,"vwap":2054},"2025-10-15",66.029999,0.72,224700,{"date":2058,"open":2059,"high":2039,"low":1964,"close":1883,"change":1612,"percent_change":781,"volume":2060,"transactions":9,"vwap":1883},"2025-10-14",64.72,142600,{"date":2062,"open":2063,"high":1912,"low":953,"close":1890,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1890},"2025-10-13",65.64,2.69,4.25,197300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":768,"change":2072,"percent_change":1191,"volume":2073,"transactions":9,"vwap":768},"2025-10-10",65.099998,65.24,63.16,-1.74,332000,{"date":2075,"open":1271,"high":2076,"low":812,"close":1336,"change":2072,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1336},"2025-10-09",66.8,-2.6,343500,{"date":2080,"open":1944,"high":2076,"low":2081,"close":2076,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2076},"2025-10-08",66.080002,2.01,3.1,131700,{"date":2086,"open":2087,"high":2088,"low":2022,"close":2089,"change":2090,"percent_change":244,"volume":2091,"transactions":9,"vwap":2089},"2025-10-07",65.33,65.39,64.79,-0.53,103600,{"date":2093,"open":888,"high":2094,"low":1302,"close":241,"change":494,"percent_change":127,"volume":2095,"transactions":9,"vwap":241},"2025-10-06",65.58,258200,{"date":2097,"open":887,"high":2098,"low":1891,"close":1336,"change":792,"percent_change":920,"volume":2099,"transactions":9,"vwap":1336},"2025-10-03",65.34,371300,{"date":2101,"open":2102,"high":2102,"low":1972,"close":2103,"change":243,"percent_change":451,"volume":2104,"transactions":9,"vwap":2103},"2025-10-02",64.88,64.21,273500,{"date":2106,"open":811,"high":2107,"low":2108,"close":2001,"change":403,"percent_change":102,"volume":2109,"transactions":9,"vwap":2001},"2025-10-01",65.25,64.44,255100,{"date":2111,"open":767,"high":2112,"low":796,"close":2112,"change":1059,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-30",64.099998,1.07,219900,{"date":2116,"open":860,"high":624,"low":2117,"close":18,"change":2118,"percent_change":1854,"volume":2119,"transactions":9,"vwap":18},"2025-09-29",63.3,0.12,149400,{"date":2121,"open":2122,"high":746,"low":2123,"close":2117,"change":615,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2117},"2025-09-26",62.32,62.29,2.64,65900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":685,"change":999,"percent_change":1161,"volume":2131,"transactions":9,"vwap":685},"2025-09-25",61.86,62.0099983,61.4,143900,{"date":2133,"open":805,"high":707,"low":2134,"close":2135,"change":806,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-24",61.95,61.97,-1.43,119700,{"date":2139,"open":2140,"high":706,"low":833,"close":840,"change":848,"percent_change":137,"volume":2141,"transactions":9,"vwap":840},"2025-09-23",62.99,247400,{"date":2143,"open":832,"high":2144,"low":2135,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-22",62.67,62.46,-0.08,-0.13,68700,{"date":2150,"open":2151,"high":779,"low":2152,"close":779,"change":689,"percent_change":2153,"volume":2154,"transactions":9,"vwap":779},"2025-09-19",61.34,61.080002,1.72,254300,{"date":2156,"open":2157,"high":804,"low":2158,"close":2159,"change":1885,"percent_change":89,"volume":2160,"transactions":9,"vwap":2159},"2025-09-18",61.099998,60.78,61.48,61100,{"date":2162,"open":695,"high":2163,"low":2164,"close":2165,"change":1948,"percent_change":841,"volume":2166,"transactions":9,"vwap":2165},"2025-09-17",61.83,60.53,60.86,80700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1597,"percent_change":574,"volume":2173,"transactions":9,"vwap":2172},"2025-09-16",61.19,61.22,60.66,61,52100,{"date":2175,"open":2176,"high":2172,"low":2177,"close":2178,"change":2179,"percent_change":211,"volume":2180,"transactions":9,"vwap":2178},"2025-09-15",60.67,60.61,60.93,0.36,28700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":359,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-12",60.55,60.87,60.42,60.57,0.02,55100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1487,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-11",59.95,60.63,59.84,60.56,1.39,153400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":709,"percent_change":59,"volume":2203,"transactions":9,"vwap":2202},"2025-09-10",59.45,59.85,59.4,59.73,85900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":421,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-09",59.17,59.36,58.87,59.029999,-0.52,108100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":678,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-08",58.78,59.43,58.66,59.34,2.45,119300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":265,"percent_change":1207,"volume":2226,"transactions":9,"vwap":2225},"2025-09-05",58.24,58.45,57.68,57.92,128300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-04",56.52,56.88,56.28,56.57,-1.13,-1.96,102000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":402,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-03",57.69,57.94,57.44,57.7,0.79,148300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":729,"volume":2251,"transactions":9,"vwap":2249},"2025-09-02",56.68,57.32,56.55,57.25,-0.42,164400,{"date":2253,"open":2254,"high":2241,"low":2254,"close":2255,"change":23,"percent_change":1663,"volume":2256,"transactions":9,"vwap":2255},"2025-08-29",56.93,57.67,105600,{"date":2258,"open":2249,"high":2259,"low":2260,"close":2261,"change":841,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-28",57.34,57.02,57.15,-0.4,310500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1928,"volume":2271,"transactions":9,"vwap":2269},"2025-08-27",56.92,57.47,56.84,57.38,-0.72,53600,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":381,"percent_change":1000,"volume":2277,"transactions":9,"vwap":2276},"2025-08-26",57.71,58.19,58.099998,102600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1257,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-25",58.33,58.58,58.14,58.35,-0.77,138700,{"date":2287,"open":2255,"high":2288,"low":2289,"close":2290,"change":1044,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-22",58.85,57.43,58.8,3.32,187800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":284,"percent_change":1249,"volume":2299,"transactions":9,"vwap":2298},"2025-08-21",56.98,57.16,56.81,56.91,74100,{"date":2301,"open":2229,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":132,"volume":2306,"transactions":9,"vwap":2304},"2025-08-20",57.14,56.47,57.11,0.44,54400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2284,"volume":2314,"transactions":9,"vwap":2312},"2025-08-19",57,57.17,56.59,56.67,-0.44,115000,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2304,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2304},"2025-08-18",57.33,56.76,-0.51,-0.89,86000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1133,"percent_change":1134,"volume":2328,"transactions":9,"vwap":2327},"2025-08-15",57.72,57.86,57.52,57.62,41600,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2270,"percent_change":1199,"volume":2334,"transactions":9,"vwap":2333},"2025-08-14",57.3,57.75,57.64,83700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1512,"percent_change":1291,"volume":2341,"transactions":9,"vwap":2340},"2025-08-13",58.080002,58.39,58.040001,58.36,186200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":295,"percent_change":828,"volume":2137,"transactions":9,"vwap":2347},"2025-08-12",57.029999,57.6,56.85,57.5,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1947,"percent_change":856,"volume":2354,"transactions":9,"vwap":2353},"2025-08-11",56.040001,56.48,55.91,56.36,74400,{"date":2356,"open":2312,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1933,"volume":2361,"transactions":9,"vwap":2359},"2025-08-08",56.72,56.34,56.45,-0.21,105200,{"date":2363,"open":2297,"high":2297,"low":2364,"close":2365,"change":52,"percent_change":677,"volume":2366,"transactions":9,"vwap":2365},"2025-08-07",56.33,56.66,177400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2195,"volume":2374,"transactions":9,"vwap":2372},"2025-08-06",55.74,56.18,55.71,56.17,0.77,81500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":152,"percent_change":688,"volume":2381,"transactions":9,"vwap":2380},"2025-08-05",54.81,55.54,54.69,55.4,134600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2385},"2025-08-04",54.35,55.049999,54.3,1.62,3.03,291100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":147,"percent_change":2055,"volume":2396,"transactions":9,"vwap":2395},"2025-08-01",53.42,53.64,53,53.43,813400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2072,"volume":2404,"transactions":9,"vwap":2402},"2025-07-31",53.6,53.69,52.96,53.049999,-0.94,178600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-30",54.27,54.52,53.75,53.99,-0.55,-1.01,135700,{"date":2415,"open":2384,"high":2416,"low":2417,"close":2418,"change":142,"percent_change":211,"volume":2419,"transactions":9,"vwap":2418},"2025-07-29",54.59,54.14,54.54,141600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2210,"percent_change":1032,"volume":2426,"transactions":9,"vwap":2425},"2025-07-28",54.36,54.37,53.95,54.22,116200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1612,"percent_change":750,"volume":2433,"transactions":9,"vwap":2432},"2025-07-25",54.43,54.77,54.28,54.74,137200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":451,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-24",55.45,55.75,55.18,55.44,-1.48,288800,{"date":2443,"open":2444,"high":37,"low":2445,"close":37,"change":2446,"percent_change":1120,"volume":2447,"transactions":9,"vwap":37},"2025-07-23",56.0099983,55.88,0.53,77200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2369,"change":596,"percent_change":1597,"volume":2453,"transactions":9,"vwap":2369},"2025-07-22",55.64,55.78,55.42,129100,{"date":2455,"open":2456,"high":2451,"low":2457,"close":2458,"change":605,"percent_change":2387,"volume":2459,"transactions":9,"vwap":2458},"2025-07-21",55.080002,55.07,55.7,104700,{"date":2461,"open":2462,"high":2463,"low":2379,"close":2377,"change":1849,"percent_change":1878,"volume":2464,"transactions":9,"vwap":2377},"2025-07-18",54.86,55,270500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":1366,"percent_change":494,"volume":2470,"transactions":9,"vwap":2468},"2025-07-17",52.99,53.57,52.97,39500,{"date":2472,"open":2402,"high":2473,"low":2474,"close":2395,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2395},"2025-07-16",53.55,52.74,0.57,1.08,158800,{"date":2479,"open":2480,"high":2480,"low":2474,"close":2481,"change":2147,"percent_change":381,"volume":2482,"transactions":9,"vwap":2481},"2025-07-15",53.67,52.86,157500,{"date":2484,"open":2481,"high":2485,"low":2486,"close":2467,"change":359,"percent_change":2187,"volume":2487,"transactions":9,"vwap":2467},"2025-07-14",53.099998,52.82,100100,{"date":2489,"open":2490,"high":2491,"low":2486,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-11",53.11,53.14,52.98,-0.97,-1.8,40400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2424,"change":2501,"percent_change":1947,"volume":2502,"transactions":9,"vwap":2424},"2025-07-10",54,54.049999,53.74,-0.05,60100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2498,"change":1854,"percent_change":152,"volume":2508,"transactions":9,"vwap":2498},"2025-07-09",53.71,54.060001,53.68,39000,{"date":2510,"open":2417,"high":2511,"low":108,"close":2512,"change":1134,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-08",54.17,53.81,-0.06,199800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1032,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-07",53.94,54.15,53.46,53.84,-1.73,345400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1676,"percent_change":233,"volume":2529,"transactions":9,"vwap":2528},"2025-07-03",54.46,54.82,54.42,54.79,87500,{"date":2531,"open":2473,"high":2532,"low":2533,"close":2534,"change":658,"percent_change":493,"volume":2535,"transactions":9,"vwap":2534},"2025-07-02",54.33,53.52,54.31,76500,{"date":2537,"open":2538,"high":2431,"low":2498,"close":2539,"change":761,"percent_change":1512,"volume":2540,"transactions":9,"vwap":2539},"2025-07-01",54.19,54.21,44700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2409,"change":2546,"percent_change":2547,"volume":1403,"transactions":9,"vwap":2409},"2025-06-30",53.32,53.79,53.13,1.11,2.11,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":369,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-27",52.53,52.81,52.45,52.64,-0.64,73200,{"date":2557,"open":2402,"high":2558,"low":2559,"close":2492,"change":1783,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2492},"2025-06-26",53.31,52.73,0.17,86500,{"date":2563,"open":2564,"high":2492,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-25",52.47,52.89,-0.57,-1.07,156500,{"date":2570,"open":2492,"high":2571,"low":2572,"close":2519,"change":2546,"percent_change":1627,"volume":2573,"transactions":9,"vwap":2519},"2025-06-24",53.58,52.77,107800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1885,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-23",51.37,52.39,51.27,52.35,1.2,75600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1899,"percent_change":1948,"volume":2588,"transactions":9,"vwap":2587},"2025-06-20",52.09,52.2,51.69,51.73,73900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1966,"volume":2596,"transactions":9,"vwap":2594},"2025-06-18",51.56,52.16,51.48,51.8,0.24,111900,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2591,"change":2440,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2591},"2025-06-17",52.34,51.5,-2.79,160900,{"date":2604,"open":2605,"high":2606,"low":2467,"close":2607,"change":274,"percent_change":637,"volume":2608,"transactions":9,"vwap":2607},"2025-06-16",53.19,53.62,53.040001,219800,{"date":2610,"open":2611,"high":2612,"low":2545,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-13",53.29,53.59,53.3,-1.47,-2.68,152600,{"date":2618,"open":2422,"high":2619,"low":2620,"close":2430,"change":770,"percent_change":2621,"volume":2166,"transactions":9,"vwap":2430},"2025-06-12",54.94,54.34,1.28,{"date":2623,"open":2624,"high":2384,"low":2625,"close":2626,"change":739,"percent_change":781,"volume":2627,"transactions":9,"vwap":2626},"2025-06-11",54.25,53.98,54.080002,332600,{"date":2629,"open":2630,"high":2619,"low":2631,"close":2632,"change":1278,"percent_change":127,"volume":2633,"transactions":9,"vwap":2632},"2025-06-10",54.84,54.48,54.66,95300,{"date":2635,"open":2636,"high":2637,"low":2511,"close":2638,"change":1705,"percent_change":983,"volume":2639,"transactions":9,"vwap":2638},"2025-06-09",54.18,54.57,54.44,122400,{"date":2641,"open":2636,"high":2636,"low":2544,"close":2517,"change":1947,"percent_change":441,"volume":2642,"transactions":9,"vwap":2517},"2025-06-06",212400,{"date":2644,"open":2645,"high":2631,"low":2646,"close":2647,"change":2475,"percent_change":2113,"volume":2648,"transactions":9,"vwap":2647},"2025-06-05",54.29,53.86,54.029999,258000,{"date":2650,"open":2519,"high":2651,"low":2652,"close":2519,"change":22,"percent_change":1885,"volume":2653,"transactions":9,"vwap":2519},"2025-06-04",53.76,53.33,150100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2545,"change":1948,"percent_change":274,"volume":2659,"transactions":9,"vwap":2545},"2025-06-03",52.8,53.22,52.59,84100,{"date":2661,"open":2553,"high":2662,"low":2553,"close":2663,"change":689,"percent_change":647,"volume":2664,"transactions":9,"vwap":2663},"2025-06-02",53.34,53.27,105800,{"date":2666,"open":2585,"high":2667,"low":2668,"close":2669,"change":430,"percent_change":1126,"volume":2670,"transactions":9,"vwap":2669},"2025-05-30",52.31,51.75,52.21,155900,{"date":2672,"open":2673,"high":2674,"low":2656,"close":2402,"change":89,"percent_change":1973,"volume":2675,"transactions":9,"vwap":2402},"2025-05-29",53.35,53.44,96600,{"date":2677,"open":2678,"high":2669,"low":2679,"close":2680,"change":2118,"percent_change":897,"volume":2681,"transactions":9,"vwap":2680},"2025-05-28",52,51.86,52.029999,64900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1520,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-27",51.99,52.14,51.72,51.91,-1.16,144400,{"date":2691,"open":2692,"high":2658,"low":2693,"close":2694,"change":1770,"percent_change":1627,"volume":2695,"transactions":9,"vwap":2694},"2025-05-23",51.71,51.66,52.52,110100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1133,"percent_change":2702,"volume":2007,"transactions":9,"vwap":2701},"2025-05-22",51.22,51.65,51.02,51.43,-0.04,{"date":2704,"open":2705,"high":2669,"low":2706,"close":2707,"change":856,"percent_change":421,"volume":2708,"transactions":9,"vwap":2707},"2025-05-21",52.12,51.41,51.45,141500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2446,"percent_change":1401,"volume":2715,"transactions":9,"vwap":2714},"2025-05-20",50.95,51.64,50.92,51.61,98000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":856,"percent_change":421,"volume":2722,"transactions":9,"vwap":2721},"2025-05-19",50.59,51.15,50.54,51.080002,134000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1277,"percent_change":760,"volume":2729,"transactions":9,"vwap":2728},"2025-05-16",50.53,51.25,50.33,51.24,66900,{"date":2731,"open":2732,"high":2698,"low":2733,"close":2734,"change":677,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-15",50.74,50.57,51.09,1.73,49700,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":275,"volume":2743,"transactions":9,"vwap":2741},"2025-05-14",50.02,50.31,50.22,-0.19,99600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1278,"percent_change":2305,"volume":2750,"transactions":9,"vwap":2749},"2025-05-13",49.51,50.56,49.35,50.41,207900,{"date":2752,"open":2727,"high":2727,"low":2753,"close":2754,"change":1257,"percent_change":2320,"volume":1929,"transactions":9,"vwap":2754},"2025-05-12",49.78,50.19,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2242,"percent_change":1528,"volume":2761,"transactions":9,"vwap":2760},"2025-05-09",50.44,50.85,50.29,50.64,106200,{"date":2763,"open":2741,"high":2764,"low":2753,"close":2765,"change":275,"percent_change":638,"volume":2354,"transactions":9,"vwap":2765},"2025-05-08",50.32,49.85,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1161,"percent_change":1032,"volume":2772,"transactions":9,"vwap":2771},"2025-05-07",50.049999,50.4,49.9,50.23,45900,{"date":2774,"open":2775,"high":2776,"low":2771,"close":2777,"change":2778,"percent_change":791,"volume":2779,"transactions":9,"vwap":2777},"2025-05-06",50.42,50.87,50.71,0.27,215000,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2757,"change":122,"percent_change":1705,"volume":2772,"transactions":9,"vwap":2757},"2025-05-05",50.5,50.26,{"date":2785,"open":2771,"high":2786,"low":2787,"close":2754,"change":264,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2754},"2025-05-02",50.37,49.84,1.87,175300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":381,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-01",49.25,49.46,49.029999,49.27,-0.5,812700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":147,"percent_change":2373,"volume":2804,"transactions":9,"vwap":2803},"2025-04-30",49.11,49.65,48.98,49.52,89500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1596,"percent_change":658,"volume":2811,"transactions":9,"vwap":2810},"2025-04-29",49.09,49.3,48.92,49.14,66600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2807,"change":626,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2807},"2025-04-28",48.71,49.13,48.5,1.47,136500,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1859,"percent_change":233,"volume":2825,"transactions":9,"vwap":2824},"2025-04-25",47.84,48.4,47.82,48.38,45800,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":848,"percent_change":1512,"volume":2832,"transactions":9,"vwap":2831},"2025-04-24",48.14,48.26,47.73,47.96,58300,{"date":2834,"open":2835,"high":2836,"low":176,"close":2837,"change":1520,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-04-23",47.77,48.080002,47.55,-1.27,325400,{"date":180,"open":2841,"high":2816,"low":2842,"close":2843,"change":2844,"percent_change":1503,"volume":2845,"transactions":9,"vwap":2843},48.43,48.099998,48.16,-0.27,66200]