[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEWJ":3,"homepage-market-summary":30,"stock-historical-HEWJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEWJ","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 Currency Hedged MSCI Japan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0508,0.697854,"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},66.41,66.16,66.47,65.89,65.5,0.91,1.39,56314.315124,66.92,49.4,111630.496544816,97.1,3184,{"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},39.59,89973,32840324.136204,66.73,"2025-04-22",[182,185,194,205,215,226,237,248,257,268,278,288,296,306,317,328,339,349,358,369,378,386,394,401,412,422,431,442,452,462,472,480,489,498,509,520,530,539,547,556,565,572,580,590,600,610,620,631,642,650,657,667,676,685,695,706,715,723,730,740,748,755,762,770,776,784,789,794,802,808,813,821,827,834,843,850,855,861,867,876,883,891,897,904,910,917,923,927,933,940,948,953,960,965,971,980,988,994,1002,1009,1016,1024,1030,1035,1043,1052,1059,1064,1071,1079,1087,1094,1100,1107,1113,1120,1128,1135,1142,1150,1155,1161,1166,1173,1182,1190,1196,1203,1210,1216,1224,1231,1240,1248,1254,1263,1272,1280,1285,1291,1298,1306,1313,1319,1326,1333,1340,1347,1354,1363,1370,1377,1382,1388,1394,1400,1406,1411,1415,1421,1427,1433,1440,1445,1452,1458,1465,1472,1478,1486,1492,1500,1506,1511,1517,1524,1529,1534,1541,1547,1551,1556,1561,1567,1573,1578,1584,1589,1595,1602,1610,1615,1621,1628,1634,1642,1648,1655,1663,1669,1676,1682,1686,1694,1700,1704,1711,1717,1724,1729,1736,1743,1746,1752,1758,1764,1769,1774,1780,1786,1794,1801,1808,1814,1819,1826,1832,1838,1841,1848,1853,1857,1861,1867,1873,1878,1883,1889,1894,1901,1906,1915,1921,1926,1932,1940,1948,1955,1961,1967,1974,1981,1987,1994,2001,2008,2015,2021,2027,2033,2038,2047,2051,2057,2061,2066,2072,2077,2083,2089,2095,2101,2109,2115,2120,2126,2131,2136,2141,2148,2154,2159,2164,2169,2173,2180,2187,2190,2197,2203,2208,2215,2221,2226,2231,2237,2241,2247,2254,2261,2267,2273,2280,2286,2291,2296,2302,2308,2312,2317,2324,2329,2334,2339,2348,2354,2358,2364,2370,2376,2380,2386,2394,2401,2406,2410,2415,2419,2424,2428,2433,2438,2442,2445,2451,2455,2460,2463,2467,2470,2474,2481,2486,2492,2500,2507,2512,2517,2521,2528,2531,2538,2542,2546,2553,2560,2564,2571,2577,2582,2588,2594,2599,2605,2611],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},443,66.1,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":152,"volume":191,"transactions":192,"vwap":193},"2026-10-01",65.69,65.829,64.94,0.23,22524.690867,550,65.4245,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",65.6,65.82,65.16,65.27,0.6,0.93,57213.204422,435,65.5057,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",64.58,64.67,64.3604,-0.1855,-0.29,14658.139254,262,64.5324,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",64.98,65.035,64.55,64.8555,-0.6245,-0.95,11672.381398,331,64.818,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",65.1,65.585,65.0625,65.48,0.7,1.08,22004.87067,339,65.2867,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",64.75,64.8,64.32,64.78,-0.46,-0.71,11545.180127,295,64.6257,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",65.71,65.24,-0.78,-1.18,52283.427623,211,65.6668,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",65.78,66.185,65.75,66.02,0.56,0.86,169035.038672,440,65.9123,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":59,"volume":275,"transactions":276,"vwap":277},"2026-09-21",65.22,65.59,65.15,65.46,0.77,81897.515625,795,65.5094,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",64.81,64.435,64.69,-0.25,-0.38,10531.464104,266,64.5912,{"date":289,"open":290,"high":290,"low":280,"close":189,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",65.14,0.6371,0.99,26256.824459,430,64.8503,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":224,"vwap":305},"2026-09-16",64.41,64.76,63.98,64.3029,0.5042,0.79,44127.886645,64.6332,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",63.85,63.99,63.54,63.7987,-0.0413,-0.06,14504.584844,218,63.731,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",64.07,64.2,63.82,63.84,-0.42,-0.65,77380.486989,441,63.8851,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",64.14,64.4699,64.1,64.26,1.14,1.81,244107.62559,399,64.158,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":313,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",63.37,63.49,63.03,63.12,-0.09,66348.165822,541,63.1952,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":235,"vwap":357},"2026-09-09",63.6,63.68,63.18,-0.82,-1.28,38480.197676,63.6139,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",64.37,64.42,63.97,64,-1.2046,-1.85,47006.934883,354,64.2086,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":38,"volume":375,"transactions":376,"vwap":377},"2026-09-04",64.51,65.29,65.2046,0.4746,23719.381342,292,64.862,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":313,"percent_change":345,"volume":383,"transactions":384,"vwap":385},"2026-09-03",64.08,64.97,64.73,1523036.916649,1232,64.3517,{"date":387,"open":388,"high":389,"low":319,"close":389,"change":390,"percent_change":107,"volume":391,"transactions":392,"vwap":393},"2026-09-02",64.16,64.79,0.04,44775.926358,356,64.6704,{"date":395,"open":280,"high":396,"low":239,"close":239,"change":211,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",65.285,-0.45,41929.120983,279,65.0841,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",65.43,65.47,64.89,65.04,-0.07,-0.11,34006.518238,347,65.1252,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":122,"volume":419,"transactions":420,"vwap":421},"2026-08-28",65.55,65.635,65.03,65.11,0.16,14768.110551,388,65.316,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":142,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",64.87,64.95,64.62,0.5,67663.567116,408,64.8476,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",64.6,64.9,64.48,64.63,0.0134,0.02,402674.573293,883,64.6723,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",64.56,64.6166,64.43,0.5922,0.92,138815.832231,462,64.5223,{"date":453,"open":309,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",64.115,63.732,64.0244,-0.1756,-0.27,27691.539627,272,63.891,{"date":463,"open":464,"high":465,"low":466,"close":320,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",64.24,64.3,64.13,0.52,0.82,6132.310315,171,64.1617,{"date":473,"open":474,"high":475,"low":474,"close":352,"change":438,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",63.43,63.8612,0.03,88910.757741,392,63.5493,{"date":481,"open":482,"high":482,"low":342,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",64.22,63.66,-0.96,-1.49,9620.570214,241,63.8349,{"date":490,"open":491,"high":492,"low":433,"close":426,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",65.38,65.51,-1.7915,-2.7,12078.193882,284,64.9793,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",66.35,66.69,66.325,66.4115,0.0495,0.07,37898.364534,351,66.5183,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",66.44,66.535,66.28,66.362,-0.2402,-0.36,110309.967991,286,66.2964,{"date":521,"open":513,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",66.715,66.23,66.6022,0.5022,0.76,16403.468395,261,66.4133,{"date":531,"open":532,"high":533,"low":534,"close":184,"change":45,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",66.07,66.265,66,1.54,31406.199762,367,66.0915,{"date":540,"open":251,"high":199,"low":541,"close":228,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",64.9716,0.14,0.22,11495.398069,275,65.0948,{"date":548,"open":549,"high":198,"low":550,"close":551,"change":552,"percent_change":147,"volume":553,"transactions":554,"vwap":555},"2026-08-10",65.08,64.7901,64.96,0.2478,66553.500769,743,64.963,{"date":557,"open":207,"high":558,"low":559,"close":560,"change":561,"percent_change":334,"volume":562,"transactions":563,"vwap":564},"2026-08-07",64.7641,64.31,64.7122,0.7322,12304.262316,214,64.5396,{"date":566,"open":352,"high":567,"low":568,"close":300,"change":127,"percent_change":569,"volume":570,"transactions":528,"vwap":571},"2026-08-06",64.2597,63.5,0.63,27564.475214,64.0091,{"date":573,"open":363,"high":574,"low":575,"close":575,"change":576,"percent_change":52,"volume":577,"transactions":578,"vwap":579},"2026-08-05",64.29,63.58,0.31,17488.969298,410,63.889,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",62.19,63.34,63.27,1.53,2.48,37708.975742,507,62.6133,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":450,"vwap":599},"2026-08-03",61.27,61.81,61.06,61.74,-0.63,-1.01,35956.423837,61.439,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":222,"volume":607,"transactions":608,"vwap":609},"2026-07-31",62.63,62.74,61.8,62.37,-0.6,26270.028229,542,62.3213,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":292,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",62.51,63,62.03,62.97,1.6,17926.135143,385,62.5113,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",62.47,63.08,61.9017,61.98,-0.44,-0.7,52811.990658,373,62.2121,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",62.11,62.61,62,62.42,-1.12,-1.76,26292.948017,419,62.285,{"date":643,"open":644,"high":644,"low":645,"close":310,"change":646,"percent_change":142,"volume":647,"transactions":648,"vwap":649},"2026-07-27",64.03,63.1,0.2,34800.83474,424,63.3474,{"date":651,"open":652,"high":653,"low":654,"close":583,"change":646,"percent_change":142,"volume":655,"transactions":315,"vwap":656},"2026-07-24",63.42,63.72,63.225,7969.345731,63.4558,{"date":658,"open":659,"high":660,"low":343,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",63.48,63.71,63.14,-0.58,-0.91,15876.308366,258,63.2146,{"date":668,"open":669,"high":670,"low":669,"close":653,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",63.52,63.91,-0.39,-0.61,20911.726152,268,63.6947,{"date":677,"open":678,"high":679,"low":341,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":507,"vwap":684},"2026-07-21",63.41,64.17,64.11,1.862,2.99,27777.793387,63.6217,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",62.49,62.675,62.248,0.128,0.21,26580.640451,304,62.4577,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",61.4,62.29,61.28,62.12,-1.02,-1.62,42481.348216,647,61.9172,{"date":707,"open":583,"high":708,"low":709,"close":661,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",63.545,63.045,-1.03,-1.61,54403.363231,634,63.3785,{"date":716,"open":219,"high":219,"low":717,"close":679,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",63.745,-0.24,-0.37,77968.880561,1019,64.0444,{"date":724,"open":371,"high":725,"low":726,"close":298,"change":727,"percent_change":117,"volume":728,"transactions":460,"vwap":729},"2026-07-14",64.91,64.3608,0.72,27664.298554,64.7461,{"date":731,"open":363,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",64.075,63.62,63.69,-0.99,-1.53,26282.235507,412,63.8949,{"date":741,"open":361,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",64.77,64.15,64.68,0.37,0.58,28800,{"date":749,"open":750,"high":751,"low":752,"close":559,"change":38,"percent_change":753,"volume":754,"transactions":9,"vwap":559},"2026-07-09",63.88,64.35,63.87,1.15,246400,{"date":756,"open":757,"high":733,"low":758,"close":575,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":575},"2026-07-08",62.91,62.77,-0.21,-0.33,25000,{"date":763,"open":241,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",64.36,63.65,63.79,-1.5,-2.3,41600,{"date":771,"open":217,"high":772,"low":217,"close":372,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":372},"2026-07-06",65.37,1.91,3.01,36200,{"date":777,"open":778,"high":330,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",64.029999,63.0099983,63.38,-1.07,-1.66,16500,{"date":785,"open":786,"high":208,"low":333,"close":787,"change":407,"percent_change":408,"volume":788,"transactions":9,"vwap":787},"2026-07-01",64.47,64.45,71500,{"date":790,"open":778,"high":791,"low":778,"close":792,"change":745,"percent_change":746,"volume":793,"transactions":9,"vwap":792},"2026-06-30",64.65,64.52,246300,{"date":795,"open":796,"high":797,"low":798,"close":743,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":743},"2026-06-29",63.77,64.19,63.15,0.44,0.69,29400,{"date":803,"open":483,"high":804,"low":483,"close":660,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":660},"2026-06-26",64.059998,-0.57,-0.89,15400,{"date":809,"open":382,"high":382,"low":810,"close":811,"change":467,"percent_change":468,"volume":812,"transactions":9,"vwap":811},"2026-06-25",64.050003,64.28,25900,{"date":814,"open":815,"high":670,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",63.73,63.45,63.76,0.18,0.28,15900,{"date":822,"open":678,"high":823,"low":584,"close":575,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":575},"2026-06-23",64.080002,-3.09,-4.63,26500,{"date":828,"open":829,"high":25,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",66.45,66.67,0.65,0.98,148100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",65.77,66.11,65.68,66.019997,1.47,2.28,145500,{"date":844,"open":845,"high":846,"low":435,"close":219,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":219},"2026-06-17",64.84,65.23,0.33,0.51,16000,{"date":851,"open":852,"high":852,"low":330,"close":482,"change":107,"percent_change":853,"volume":854,"transactions":9,"vwap":482},"2026-06-16",64.4,0.09,47900,{"date":856,"open":466,"high":857,"low":766,"close":388,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":388},"2026-06-15",64.18,1.33,2.12,68200,{"date":862,"open":863,"high":757,"low":863,"close":864,"change":137,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-12",62.36,62.83,1.06,25100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",61.0099983,62.26,60.95,62.17,1.59,2.62,17700,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":72,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",61.040001,61.35,60.58,-1.75,11200,{"date":884,"open":612,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",62.76,60.89,61.66,-0.52,-0.84,24700,{"date":892,"open":635,"high":893,"low":635,"close":894,"change":274,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",62.39,62.18,1.25,18600,{"date":898,"open":344,"high":344,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",61.31,61.41,-2.23,-3.5,31300,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":818,"percent_change":819,"volume":909,"transactions":9,"vwap":907},"2026-06-04",63.3,63.64,63.09,21400,{"date":911,"open":912,"high":483,"low":913,"close":914,"change":152,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-03",63.57,63.39,63.46,0.55,116200,{"date":918,"open":687,"high":919,"low":687,"close":920,"change":921,"percent_change":727,"volume":922,"transactions":9,"vwap":920},"2026-06-02",63.16,63.11,0.45,9200,{"date":924,"open":894,"high":885,"low":894,"close":925,"change":819,"percent_change":921,"volume":926,"transactions":9,"vwap":925},"2026-06-01",62.66,25700,{"date":928,"open":929,"high":925,"low":930,"close":931,"change":390,"percent_change":107,"volume":932,"transactions":9,"vwap":931},"2026-05-29",62.44,61.88,62.38,984000,{"date":934,"open":930,"high":935,"low":604,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-28",62.48,62.34,0.12,0.19,16300,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-27",62.33,61.94,62.22,-0.31,-0.5,34600,{"date":949,"open":687,"high":634,"low":950,"close":951,"change":832,"percent_change":873,"volume":952,"transactions":9,"vwap":951},"2026-05-26",62.32,62.53,32200,{"date":954,"open":955,"high":595,"low":956,"close":957,"change":122,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-22",61.33,61.32,61.55,0.41,169500,{"date":961,"open":962,"high":900,"low":962,"close":963,"change":937,"percent_change":646,"volume":964,"transactions":9,"vwap":963},"2026-05-21",60.54,61.3,15700,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":232,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-20",60.24,61.18,1.16,17900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",60.47,60.87,60.36,60.48,-0.54,-0.88,84500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":418,"volume":987,"transactions":9,"vwap":985},"2026-05-18",60.97,61.07,60.59,61.02,0.1,57100,{"date":989,"open":886,"high":990,"low":991,"close":992,"change":977,"percent_change":978,"volume":993,"transactions":9,"vwap":992},"2026-05-15",61.12,60.8,60.92,12600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":662,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",61.54,61.58,61.34,61.46,-0.93,33700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":526,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",61.57,62.09,62.040001,1.24,24100,{"date":1010,"open":1011,"high":956,"low":1012,"close":699,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":699},"2026-05-12",61.17,60.82,0.08,0.13,32600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":818,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",61.099998,61.22,60.7,61.2,0.11,254300,{"date":1025,"open":886,"high":1026,"low":1027,"close":1026,"change":66,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",61.09,60.75,1.5,31400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":458,"percent_change":397,"volume":1034,"transactions":9,"vwap":1033},"2026-05-07",60.56,60.19,47000,{"date":1036,"open":1037,"high":962,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-06",60.21,60.11,60.46,1.12,1.89,50200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",58.86,59.44,58.85,59.34,0.95,1.63,59200,{"date":1053,"open":1054,"high":1047,"low":1055,"close":1056,"change":407,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-04",58.52,58.25,58.39,-0.12,48400,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":284,"percent_change":324,"volume":1029,"transactions":9,"vwap":1063},"2026-05-01",58.12,58.58,58.46,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":543,"percent_change":147,"volume":1070,"transactions":9,"vwap":1069},"2026-04-30",58.22,58.89,58.07,58.84,65500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":626,"volume":1078,"transactions":9,"vwap":1076},"2026-04-29",58.68,58.76,58.34,58.62,-0.26,1593900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":986,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",58.97,59.02,58.7,58.88,0.17,15200,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":646,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-27",59,58.73,58.78,0.34,89200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1062,"change":390,"percent_change":505,"volume":1099,"transactions":9,"vwap":1062},"2026-04-24",58.36,58.6,58.2,49200,{"date":1101,"open":1090,"high":1102,"low":1103,"close":1104,"change":671,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-23",58.9,57.96,58.54,-0.66,52300,{"date":1108,"open":1109,"high":1110,"low":1076,"close":1111,"change":745,"percent_change":569,"volume":1112,"transactions":9,"vwap":1111},"2026-04-22",58.75,58.95,58.93,194500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":72,"percent_change":1119,"volume":909,"transactions":9,"vwap":1118},"2026-04-21",59.040001,59.12,58.42,58.56,-1.81,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":977,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-20",59.52,59.67,59.39,59.64,-0.9,60900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":958,"percent_change":800,"volume":1134,"transactions":9,"vwap":1133},"2026-04-17",59.97,60.38,59.9,60.18,40700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":576,"percent_change":467,"volume":1141,"transactions":9,"vwap":1140},"2026-04-16",59.86,59.88,59.62,59.77,42000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":759,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-15",59.36,59.56,59.31,59.46,-0.35,15100,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1123,"change":1154,"percent_change":66,"volume":1042,"transactions":9,"vwap":1123},"2026-04-14",59.22,59.78,0.53,{"date":1156,"open":1055,"high":1152,"low":1157,"close":1158,"change":418,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",58.19,59.14,0.27,39400,{"date":1162,"open":1111,"high":1116,"low":1069,"close":1163,"change":112,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-10",58.98,-0.02,255600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":672,"percent_change":701,"volume":1172,"transactions":9,"vwap":1171},"2026-04-09",58.35,59.09,58.23,58.99,58600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",59.73,59.8,59.29,59.6,2.33,4.07,28400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":408,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",56.98,57.35,56.37,57.27,-0.19,41000,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1022,"percent_change":938,"volume":1195,"transactions":9,"vwap":1194},"2026-04-06",56.93,57.43,57.38,48600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1187,"change":1201,"percent_change":222,"volume":1202,"transactions":9,"vwap":1187},"2026-04-02",56.31,57.34,56.28,-0.55,31000,{"date":1204,"open":1205,"high":1157,"low":1206,"close":1207,"change":535,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",57.74,57.58,57.82,2.74,108000,{"date":1211,"open":1212,"high":1200,"low":1213,"close":1200,"change":616,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1200},"2026-03-31",55.14,55,2.93,92300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":407,"volume":1223,"transactions":9,"vwap":1221},"2026-03-30",55.31,55.38,54.59,54.68,-0.04,33900,{"date":1225,"open":1226,"high":1218,"low":1227,"close":1228,"change":1229,"percent_change":736,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",55.24,54.66,54.72,-0.85,101100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",56.040001,56.49,55.53,55.57,-1.13,-1.99,134000,{"date":1241,"open":1242,"high":1243,"low":1186,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-25",56.67,56.87,56.7,1.09,1.96,126000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":542,"percent_change":122,"volume":1189,"transactions":9,"vwap":1253},"2026-03-24",55.3,55.8,55.22,55.61,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",55.62,56.14,55.099998,55.47,1.21,2.23,126200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",55.82,55.88,54.080002,54.26,-1.37,-2.46,86400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-19",54.84,55.79,55.63,-0.74,-1.31,109200,{"date":1281,"open":1282,"high":1283,"low":1186,"close":1186,"change":284,"percent_change":1284,"volume":1189,"transactions":9,"vwap":1186},"2026-03-18",56.72,56.84,-0.67,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":112,"percent_change":1164,"volume":1290,"transactions":9,"vwap":1289},"2026-03-17",57.24,56.59,56.75,279000,{"date":1292,"open":1293,"high":1294,"low":1234,"close":1295,"change":292,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-16",56.5,56.82,56.76,1.78,20800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":663,"volume":1305,"transactions":9,"vwap":1303},"2026-03-13",56.42,56.57,55.73,55.77,-0.51,52600,{"date":1307,"open":1308,"high":1288,"low":1309,"close":1200,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1200},"2026-03-12",56.51,56.049999,-0.76,-1.33,1283600,{"date":1314,"open":1315,"high":1316,"low":1301,"close":1317,"change":945,"percent_change":977,"volume":1318,"transactions":9,"vwap":1317},"2026-03-11",56.73,57.12,57.040001,31700,{"date":1320,"open":1317,"high":1321,"low":1322,"close":1185,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1185},"2026-03-10",58.02,56.83,1.05,1.87,118800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":542,"percent_change":122,"volume":1332,"transactions":9,"vwap":1331},"2026-03-09",55.71,56.65,55.13,56.3,218000,{"date":1334,"open":1275,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":735,"volume":1339,"transactions":9,"vwap":1337},"2026-03-06",56.34,55.56,56.16,-0.56,35000,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1282,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1282},"2026-03-05",57.080002,56.13,-1.57,-2.69,78400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1324,"volume":1353,"transactions":9,"vwap":1350},"2026-03-04",57.5,58.29,57.4,1.07,69600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",56.099998,57.45,55.48,57.22,-2.31,-3.88,149600,{"date":1364,"open":1048,"high":1365,"low":1366,"close":1367,"change":978,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-02",60.94,58.87,59.53,-1.46,5772100,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":313,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",60.5,60.23,60.41,-0.1,13600,{"date":1378,"open":1379,"high":962,"low":1380,"close":973,"change":407,"percent_change":1057,"volume":1381,"transactions":9,"vwap":973},"2026-02-26",60.39,60,138100,{"date":1383,"open":1037,"high":1384,"low":1133,"close":962,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":962},"2026-02-25",60.57,1.03,1.73,223600,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":847,"percent_change":263,"volume":1393,"transactions":9,"vwap":1392},"2026-02-24",59.07,59.57,59.51,24500,{"date":1395,"open":1396,"high":1392,"low":1067,"close":1397,"change":1057,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-23",59.32,59.18,-0.2,49500,{"date":1401,"open":1402,"high":1396,"low":1403,"close":1404,"change":438,"percent_change":476,"volume":1405,"transactions":9,"vwap":1404},"2026-02-20",58.8,58.74,59.3,1035000,{"date":1407,"open":1171,"high":1408,"low":1409,"close":1408,"change":107,"percent_change":986,"volume":1410,"transactions":9,"vwap":1408},"2026-02-19",59.28,58.92,66300,{"date":1412,"open":1413,"high":1046,"low":1169,"close":1152,"change":543,"percent_change":745,"volume":1414,"transactions":9,"vwap":1152},"2026-02-18",59.099998,155000,{"date":1416,"open":1403,"high":1417,"low":1418,"close":1089,"change":222,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1089},"2026-02-17",59.080002,58.48,-1.58,172300,{"date":1422,"open":1423,"high":1424,"low":1367,"close":1425,"change":1085,"percent_change":819,"volume":1426,"transactions":9,"vwap":1425},"2026-02-13",59.91,60.049999,59.95,45000,{"date":1428,"open":1033,"high":1429,"low":1430,"close":1153,"change":946,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1153},"2026-02-12",60.37,59.48,-0.83,1616800,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":853,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-11",60.45,59.92,60.28,0.15,43200,{"date":1441,"open":1038,"high":1379,"low":1442,"close":1033,"change":1443,"percent_change":334,"volume":1444,"transactions":9,"vwap":1033},"2026-02-10",59.96,0.68,96200,{"date":1446,"open":1447,"high":1139,"low":1448,"close":1392,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1392},"2026-02-09",58.79,58.69,0.85,1.45,110900,{"date":1453,"open":1454,"high":1083,"low":1068,"close":1455,"change":1456,"percent_change":1457,"volume":1393,"transactions":9,"vwap":1455},"2026-02-06",58.080002,58.66,2.16,3.82,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1293,"change":252,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1293},"2026-02-05",56.63,56.8,56.46,-1.36,34800,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":264,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-04",57,57.67,57.28,1.52,240500,{"date":1473,"open":37,"high":1474,"low":1475,"close":1300,"change":526,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1300},"2026-02-03",56.44,55.81,1.37,87800,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",54.96,55.86,55.66,0.3,0.54,47700,{"date":1487,"open":1488,"high":1489,"low":1212,"close":1490,"change":127,"percent_change":38,"volume":1491,"transactions":9,"vwap":1490},"2026-01-30",55.46,55.52,55.36,13100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1480,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1480},"2026-01-29",55.080002,55.2,54.2,0.46,0.84,38600,{"date":1501,"open":1502,"high":1220,"low":1502,"close":1503,"change":1504,"percent_change":345,"volume":1505,"transactions":9,"vwap":1503},"2026-01-28",54.18,54.5,-0.05,51000,{"date":1507,"open":1227,"high":1508,"low":1509,"close":1509,"change":1085,"percent_change":576,"volume":1510,"transactions":9,"vwap":1509},"2026-01-27",54.88,54.55,17200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":324,"percent_change":253,"volume":1516,"transactions":9,"vwap":1515},"2026-01-26",54.7,54.79,54.38,31600,{"date":1518,"open":1259,"high":1519,"low":1213,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-23",55.6,55.029999,-1.06,-1.89,21900,{"date":1525,"open":1356,"high":1337,"low":1526,"close":1527,"change":107,"percent_change":1022,"volume":1528,"transactions":9,"vwap":1527},"2026-01-22",55.97,56.09,25800,{"date":1530,"open":1488,"high":1531,"low":1488,"close":1532,"change":274,"percent_change":23,"volume":1533,"transactions":9,"vwap":1532},"2026-01-21",56.17,56.029999,28700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":637,"percent_change":1238,"volume":1540,"transactions":9,"vwap":1539},"2026-01-20",55.17,55.5,55.15,55.26,40200,{"date":1542,"open":1543,"high":1300,"low":1544,"close":1545,"change":1222,"percent_change":407,"volume":1546,"transactions":9,"vwap":1545},"2026-01-16",56.36,56.25,56.38,21500,{"date":1548,"open":1549,"high":1549,"low":1300,"close":1300,"change":542,"percent_change":122,"volume":1550,"transactions":9,"vwap":1300},"2026-01-15",56.74,20400,{"date":1552,"open":1343,"high":1200,"low":1553,"close":1200,"change":847,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1200},"2026-01-14",56,0.59,22900,{"date":1557,"open":1532,"high":1356,"low":1558,"close":1559,"change":759,"percent_change":719,"volume":1560,"transactions":9,"vwap":1559},"2026-01-13",55.9,55.95,51100,{"date":1562,"open":1563,"high":1337,"low":1564,"close":1337,"change":1565,"percent_change":1498,"volume":1566,"transactions":9,"vwap":1337},"2026-01-12",56.02,55.92,0.47,47300,{"date":1568,"open":1569,"high":1265,"low":1569,"close":1570,"change":1028,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-09",55.34,55.69,2.77,16400,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":107,"percent_change":1022,"volume":1577,"transactions":9,"vwap":1576},"2026-01-08",53.98,54.19,19800,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1504,"percent_change":345,"volume":1583,"transactions":9,"vwap":1582},"2026-01-07",54.27,54.049999,54.13,15500,{"date":1585,"open":1576,"high":1586,"low":1587,"close":1502,"change":986,"percent_change":818,"volume":1588,"transactions":9,"vwap":1502},"2026-01-06",54.28,54.14,202300,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1267,"change":832,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1267},"2026-01-05",53.76,54.15,1.85,26600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":127,"percent_change":526,"volume":1601,"transactions":9,"vwap":1600},"2026-01-02",53.14,53.2,52.86,53.099998,22400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1057,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-31",52.77,52.92,52.62,52.7,-0.23,141400,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":646,"percent_change":147,"volume":1614,"transactions":9,"vwap":1613},"2025-12-30",52.89,52.82,5900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1606,"change":1504,"percent_change":345,"volume":1620,"transactions":9,"vwap":1606},"2025-12-29",52.66,52.94,52.54,54700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1085,"percent_change":142,"volume":1627,"transactions":9,"vwap":1626},"2025-12-26",52.61,52.72,52.5,52.67,22100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1625,"change":1608,"percent_change":626,"volume":1633,"transactions":9,"vwap":1625},"2025-12-24",52.46,52.57,52.36,22300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1305,"transactions":9,"vwap":1639},"2025-12-23",52.88,53,52.69,52.73,-1.72,-3.16,{"date":1643,"open":1515,"high":1644,"low":1645,"close":1646,"change":760,"percent_change":606,"volume":1647,"transactions":9,"vwap":1646},"2025-12-22",54.51,54.35,54.45,18700,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":334,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-19",54.53,54.9,54.78,2.13,12200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":691,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-18",53.73,53.9,53.5,53.64,0.39,105300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1304,"percent_change":222,"volume":1668,"transactions":9,"vwap":1667},"2025-12-17",54.029999,54.040001,53.43,147000,{"date":1670,"open":1666,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1269,"volume":1675,"transactions":9,"vwap":1673},"2025-12-16",54.11,53.78,53.94,-0.75,11700,{"date":1677,"open":1678,"high":1679,"low":1227,"close":1680,"change":1092,"percent_change":569,"volume":1681,"transactions":9,"vwap":1680},"2025-12-15",54.85,54.87,54.69,6900,{"date":1683,"open":1680,"high":1680,"low":1496,"close":1645,"change":542,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1645},"2025-12-12",0.26,14500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1375,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-11",54,54.39,53.97,54.21,-0.18,22500,{"date":1695,"open":1671,"high":1696,"low":1575,"close":1697,"change":1698,"percent_change":853,"volume":1699,"transactions":9,"vwap":1697},"2025-12-10",54.4,54.31,0.05,13200,{"date":1701,"open":1702,"high":1702,"low":1691,"close":1268,"change":1661,"percent_change":727,"volume":1703,"transactions":9,"vwap":1268},"2025-12-09",54.41,9700,{"date":1705,"open":1672,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1706},"2025-12-08",53.87,53.68,-0.08,-0.15,20100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1085,"percent_change":142,"volume":1716,"transactions":9,"vwap":1714},"2025-12-05",53.88,53.95,53.75,23700,{"date":1718,"open":1665,"high":1719,"low":1720,"close":1672,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1672},"2025-12-04",54.09,53.69,0.67,1.26,28200,{"date":1725,"open":1598,"high":1598,"low":1726,"close":1727,"change":1375,"percent_change":1188,"volume":1728,"transactions":9,"vwap":1727},"2025-12-03",52.83,53.11,35600,{"date":1730,"open":1731,"high":108,"low":1732,"close":1733,"change":760,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-02",53.31,53.19,53.21,-0.62,65400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":977,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-01",53.15,53.62,53.54,-1,169200,{"date":1744,"open":1714,"high":1267,"low":1658,"close":1267,"change":1608,"percent_change":323,"volume":1745,"transactions":9,"vwap":1267},"2025-11-28",36300,{"date":1747,"open":1748,"high":1749,"low":1688,"close":1697,"change":1750,"percent_change":1751,"volume":1555,"transactions":9,"vwap":1697},"2025-11-26",54.02,54.33,0.97,1.82,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1708,"percent_change":1709,"volume":1757,"transactions":9,"vwap":1755},"2025-11-25",52.9,53.34,52.71,18300,{"date":1759,"open":1760,"high":1667,"low":1760,"close":1761,"change":1762,"percent_change":22,"volume":1763,"transactions":9,"vwap":1761},"2025-11-24",53.060001,53.42,0.48,15300,{"date":1765,"open":1638,"high":1760,"low":1766,"close":1618,"change":800,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1618},"2025-11-21",52.35,1.32,20300,{"date":1770,"open":1731,"high":1667,"low":1771,"close":1772,"change":1304,"percent_change":1773,"volume":1572,"transactions":9,"vwap":1772},"2025-11-20",52.17,52.25,-0.97,{"date":1775,"open":1776,"high":1726,"low":1777,"close":1778,"change":848,"percent_change":832,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",52.55,52.48,52.76,6000,{"date":1781,"open":1782,"high":1630,"low":1783,"close":1772,"change":710,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1772},"2025-11-18",52.12,51.98,-1.93,14900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":889,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-17",53.56,53.8,53.080002,53.28,-1.55,64800,{"date":1795,"open":1796,"high":1592,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-14",53.57,54.12,0.75,1.41,16100,{"date":1802,"open":1803,"high":1803,"low":1755,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-13",54.07,53.37,-0.94,-1.73,22000,{"date":1809,"open":1810,"high":1696,"low":1811,"close":1697,"change":1554,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1697},"2025-11-12",54.3,54.24,1.1,32400,{"date":1815,"open":1761,"high":1591,"low":1816,"close":1817,"change":853,"percent_change":1085,"volume":1818,"transactions":9,"vwap":1817},"2025-11-11",53.39,53.72,10800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1565,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-10",53.33,53.63,53.24,0.88,9900,{"date":1827,"open":1599,"high":1828,"low":1829,"close":1828,"change":847,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-07",53.16,52.44,0.62,53600,{"date":1833,"open":1732,"high":1834,"low":1835,"close":1726,"change":1608,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1726},"2025-11-06",53.23,52.65,-0.43,36900,{"date":1839,"open":1756,"high":1840,"low":1756,"close":1760,"change":646,"percent_change":147,"volume":1195,"transactions":9,"vwap":1760},"2025-11-05",53.18,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1599,"change":1846,"percent_change":1847,"volume":922,"transactions":9,"vwap":1599},"2025-11-04",52.91,53.13,52.84,-0.77,-1.44,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1822,"change":542,"percent_change":1684,"volume":1852,"transactions":9,"vwap":1822},"2025-11-03",53.7,53.4,43600,{"date":1854,"open":1855,"high":1856,"low":1821,"close":108,"change":418,"percent_change":1483,"volume":1181,"transactions":9,"vwap":108},"2025-10-31",53.61,53.66,{"date":1858,"open":1598,"high":1859,"low":1598,"close":1821,"change":1762,"percent_change":22,"volume":1860,"transactions":9,"vwap":1821},"2025-10-30",53.55,58100,{"date":1862,"open":1863,"high":1864,"low":1619,"close":1865,"change":211,"percent_change":1201,"volume":1866,"transactions":9,"vwap":1865},"2025-10-29",52.78,52.97,52.85,115400,{"date":1868,"open":1869,"high":1733,"low":1870,"close":1597,"change":1871,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1597},"2025-10-28",52.98,52.96,0,222400,{"date":1874,"open":1844,"high":1840,"low":1760,"close":1597,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1597},"2025-10-27",0.64,1.22,21000,{"date":1879,"open":1880,"high":1881,"low":1632,"close":1625,"change":576,"percent_change":1554,"volume":1882,"transactions":9,"vwap":1625},"2025-10-24",52.37,52.53,354800,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":818,"percent_change":152,"volume":1888,"transactions":9,"vwap":1887},"2025-10-23",52.0099983,52.27,52.19,8900,{"date":1890,"open":1782,"high":1891,"low":1892,"close":1885,"change":1398,"percent_change":284,"volume":1893,"transactions":9,"vwap":1885},"2025-10-22",52.16,51.66,27500,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":458,"volume":1900,"transactions":9,"vwap":1898},"2025-10-21",52.32,52.049999,52.21,-0.14,8700,{"date":1902,"open":1887,"high":1903,"low":1887,"close":1766,"change":102,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1766},"2025-10-20",52.45,1.97,121600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-17",51.15,51.4,51.12,51.34,0.36,0.71,31200,{"date":1916,"open":1911,"high":1917,"low":1918,"close":1919,"change":1899,"percent_change":458,"volume":1920,"transactions":9,"vwap":1919},"2025-10-16",51.38,50.82,50.98,102500,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1910,"change":1554,"percent_change":1925,"volume":1577,"transactions":9,"vwap":1910},"2025-10-15",51.37,50.93,1.17,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":122,"percent_change":427,"volume":1931,"transactions":9,"vwap":1930},"2025-10-14",50.11,50.69,50.53,42100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":132,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-13",50.029999,50.29,49.98,50.28,1.58,6600,{"date":1941,"open":1942,"high":1943,"low":26,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-10",50.65,50.81,49.5,-2.39,-4.61,16700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":438,"percent_change":390,"volume":1954,"transactions":9,"vwap":1953},"2025-10-09",52.060001,52.099998,51.81,51.89,120800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":542,"percent_change":1159,"volume":1960,"transactions":9,"vwap":1958},"2025-10-08",51.77,51.87,51.75,142800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":945,"percent_change":606,"volume":1966,"transactions":9,"vwap":1964},"2025-10-07",51.7,51.73,51.54,26300,{"date":1968,"open":1963,"high":1969,"low":1970,"close":1971,"change":1324,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-06",52.14,51.69,52.040001,3.73,86500,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":753,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-03",49.74,50.22,50.17,2.35,1267800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":390,"percent_change":1013,"volume":1757,"transactions":9,"vwap":1986},"2025-10-02",49.11,49.13,48.91,49.02,{"date":1988,"open":1989,"high":1990,"low":1985,"close":1991,"change":211,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-01",49,49.17,48.98,-0.59,14300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1836,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-30",49.2,49.27,49.0099983,-0.87,44400,{"date":2002,"open":2003,"high":1976,"low":2004,"close":2005,"change":2006,"percent_change":626,"volume":2007,"transactions":9,"vwap":2005},"2025-09-29",49.66,49.64,49.7,-0.22,5500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":345,"percent_change":1692,"volume":2014,"transactions":9,"vwap":2013},"2025-09-26",49.89,49.97,49.79,49.92,3500,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":505,"percent_change":542,"volume":2020,"transactions":9,"vwap":2019},"2025-09-25",49.82,50.049999,50.0099983,17400,{"date":2022,"open":2023,"high":1928,"low":2024,"close":2025,"change":1159,"percent_change":1484,"volume":2026,"transactions":9,"vwap":2025},"2025-09-24",50.060001,49.9,49.94,9400,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":1899,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-23",49.95,49.67,-0.28,2800,{"date":2034,"open":2003,"high":2035,"low":2036,"close":2035,"change":1684,"percent_change":467,"volume":2037,"transactions":9,"vwap":2035},"2025-09-22",49.81,49.6,2600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-19",49.58,49.68,49.41,49.55,-0.49,-0.98,92100,{"date":2048,"open":2017,"high":2018,"low":2017,"close":2049,"change":1830,"percent_change":895,"volume":2050,"transactions":9,"vwap":2049},"2025-09-18",50.040001,5400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2053,"change":1871,"percent_change":1871,"volume":2056,"transactions":9,"vwap":2053},"2025-09-17",49.42,49.48,49.24,11800,{"date":2058,"open":2036,"high":2036,"low":2059,"close":2053,"change":945,"percent_change":1734,"volume":2060,"transactions":9,"vwap":2053},"2025-09-16",49.35,59300,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":576,"percent_change":569,"volume":2065,"transactions":9,"vwap":2064},"2025-09-15",49.43,49.73,4200,{"date":2067,"open":2068,"high":2069,"low":2053,"close":2053,"change":1398,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2053},"2025-09-12",49.45,49.52,-0.4,3100,{"date":2073,"open":2074,"high":2030,"low":2074,"close":2075,"change":427,"percent_change":89,"volume":2076,"transactions":9,"vwap":2075},"2025-09-11",49.49,49.62,4000,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":646,"percent_change":958,"volume":2082,"transactions":9,"vwap":2081},"2025-09-10",49.25,49.07,49.12,5300,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":888,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-09",48.59,48.92,-1.05,2900,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":233,"percent_change":1261,"volume":2094,"transactions":9,"vwap":2093},"2025-09-08",49.22,49.47,49.44,3000,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1375,"percent_change":759,"volume":2100,"transactions":9,"vwap":2099},"2025-09-05",48.63,48.12,48.36,8100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":800,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-04",48.25,48.47,48.18,48.46,1.44,15000,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":1692,"percent_change":284,"volume":2114,"transactions":9,"vwap":2113},"2025-09-03",48.080002,47.62,47.77,3700,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1483,"percent_change":569,"volume":2119,"transactions":9,"vwap":2118},"2025-09-02",47.65,47.95,24300,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2117,"change":672,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2117},"2025-08-29",47.8,47.6,-1.26,12000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":190,"percent_change":1762,"volume":2088,"transactions":9,"vwap":2130},"2025-08-28",48.29,48.37,48.26,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":408,"percent_change":1608,"volume":2114,"transactions":9,"vwap":2134},"2025-08-27",47.85,48.029999,47.84,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":1188,"percent_change":671,"volume":2140,"transactions":9,"vwap":2139},"2025-08-26",47.93,48.14,2200,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":627,"volume":2147,"transactions":9,"vwap":2145},"2025-08-25",48.51,48.32,48.33,-0.34,8500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":147,"percent_change":303,"volume":2119,"transactions":9,"vwap":2153},"2025-08-22",48.55,48.75,48.54,48.67,{"date":2155,"open":2156,"high":2157,"low":2139,"close":2128,"change":759,"percent_change":1836,"volume":2158,"transactions":9,"vwap":2128},"2025-08-21",48.22,48.4,64900,{"date":2160,"open":2150,"high":2150,"low":2144,"close":2161,"change":2162,"percent_change":1105,"volume":2163,"transactions":9,"vwap":2161},"2025-08-20",48.5,-0.32,16800,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":211,"percent_change":1992,"volume":1779,"transactions":9,"vwap":2168},"2025-08-19",49.049999,48.78,48.82,{"date":2170,"open":2171,"high":1990,"low":2166,"close":1983,"change":142,"percent_change":137,"volume":2172,"transactions":9,"vwap":1983},"2025-08-18",49.099998,59800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":232,"percent_change":2179,"volume":1931,"transactions":9,"vwap":2178},"2025-08-15",48.76,48.8,48.66,48.79,1.46,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":1148,"volume":2186,"transactions":9,"vwap":2184},"2025-08-14",47.9,48.13,48.09,-0.17,12400,{"date":2188,"open":2189,"high":2189,"low":2105,"close":2130,"change":1057,"percent_change":283,"volume":1763,"transactions":9,"vwap":2130},"2025-08-13",48.3,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":274,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-12",48,48.43,48.38,1.62,39800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":476,"percent_change":107,"volume":1947,"transactions":9,"vwap":2202},"2025-08-11",47.68,47.73,47.57,47.61,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":1385,"percent_change":2207,"volume":2026,"transactions":9,"vwap":2206},"2025-08-08",47.34,47.58,2.21,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":745,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-07",46.76,46.47,46.55,0.8,15800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":52,"percent_change":1352,"volume":2020,"transactions":9,"vwap":2220},"2025-08-06",46.040001,46.22,45.98,46.18,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":1222,"percent_change":345,"volume":2082,"transactions":9,"vwap":2225},"2025-08-05",45.73,45.53,45.69,{"date":2227,"open":2228,"high":2223,"low":2229,"close":2223,"change":1554,"percent_change":2230,"volume":1888,"transactions":9,"vwap":2223},"2025-08-04",45.6,45.5,1.31,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":672,"percent_change":1311,"volume":2236,"transactions":9,"vwap":2235},"2025-08-01",45.21,44.79,45.14,92000,{"date":2238,"open":2239,"high":2219,"low":2228,"close":2240,"change":646,"percent_change":799,"volume":2014,"transactions":9,"vwap":2240},"2025-07-31",45.96,45.75,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":142,"percent_change":1913,"volume":1627,"transactions":9,"vwap":2246},"2025-07-30",45.61,45.64,45.54,45.55,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2006,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-29",45.43,45.2,45.23,-0.48,9600,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":1201,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-28",45.56,45.4,45.45,-1.2,19700,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":516,"percent_change":252,"volume":2266,"transactions":9,"vwap":2265},"2025-07-25",45.95,46.07,46,10600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1438,"percent_change":142,"volume":2253,"transactions":9,"vwap":2272},"2025-07-24",46.39,46.51,46.35,46.36,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-07-23",45.86,46.21,2.1,4.76,200300,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1164,"percent_change":1504,"volume":2285,"transactions":9,"vwap":2284},"2025-07-22",44.15,44.0099983,44.11,56100,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":505,"percent_change":418,"volume":2082,"transactions":9,"vwap":2290},"2025-07-21",44.09,44.31,44.13,{"date":2292,"open":2288,"high":2288,"low":2293,"close":2294,"change":2031,"percent_change":596,"volume":2295,"transactions":9,"vwap":2294},"2025-07-18",43.97,44.060001,5800,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":1154,"percent_change":1260,"volume":2301,"transactions":9,"vwap":2300},"2025-07-17",44.099998,44.42,44.34,10900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2185,"percent_change":671,"volume":2307,"transactions":9,"vwap":2306},"2025-07-16",44,43.41,43.81,22200,{"date":2309,"open":2284,"high":2284,"low":2310,"close":2311,"change":1057,"percent_change":458,"volume":2147,"transactions":9,"vwap":2311},"2025-07-15",43.95,43.98,{"date":2313,"open":2314,"high":2298,"low":2315,"close":2298,"change":691,"percent_change":1762,"volume":2316,"transactions":9,"vwap":2298},"2025-07-14",43.87,43.86,13800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1504,"percent_change":408,"volume":2323,"transactions":9,"vwap":2322},"2025-07-11",43.83,43.93,43.79,43.89,4300,{"date":2325,"open":2314,"high":2326,"low":2306,"close":2327,"change":718,"percent_change":977,"volume":2328,"transactions":9,"vwap":2327},"2025-07-10",43.96,43.94,30700,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":476,"percent_change":505,"volume":1939,"transactions":9,"vwap":2333},"2025-07-09",44.27,44.02,44.18,{"date":2335,"open":2288,"high":2336,"low":2294,"close":2282,"change":2337,"percent_change":832,"volume":2338,"transactions":9,"vwap":2282},"2025-07-08",44.22,0.43,19100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-07",44.029999,44.19,43.7,43.72,-0.8,-1.8,56600,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":263,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-03",44.26,44.52,1.27,7200,{"date":2355,"open":2356,"high":2283,"low":2322,"close":2326,"change":719,"percent_change":1431,"volume":2357,"transactions":9,"vwap":2326},"2025-07-02",43.91,66200,{"date":2359,"open":2360,"high":2351,"low":2361,"close":2362,"change":243,"percent_change":710,"volume":2363,"transactions":9,"vwap":2362},"2025-07-01",44.47,44.32,44.33,13900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2234,"change":243,"percent_change":701,"volume":2369,"transactions":9,"vwap":2234},"2025-06-30",44.9,44.92,44.77,70200,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":201,"percent_change":2277,"volume":2375,"transactions":9,"vwap":2374},"2025-06-27",45.060001,45.31,45.25,16600,{"date":2377,"open":2378,"high":2361,"low":2311,"close":2361,"change":1443,"percent_change":2379,"volume":1546,"transactions":9,"vwap":2361},"2025-06-26",44.040001,1.56,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1164,"percent_change":1504,"volume":2385,"transactions":9,"vwap":2384},"2025-06-25",43.84,43.59,43.64,13500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":438,"volume":2393,"transactions":9,"vwap":2391},"2025-06-24",43.62,43.68,43.54,43.66,0.01,4800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1438,"percent_change":1092,"volume":2400,"transactions":9,"vwap":2399},"2025-06-23",43.48,43.69,43.35,43.65,6700,{"date":2402,"open":2403,"high":2403,"low":2396,"close":2404,"change":626,"percent_change":1741,"volume":2405,"transactions":9,"vwap":2404},"2025-06-20",43.6,43.5,7000,{"date":2407,"open":2327,"high":2408,"low":2409,"close":2327,"change":799,"percent_change":102,"volume":1654,"transactions":9,"vwap":2327},"2025-06-18",44.080002,43.88,{"date":2411,"open":2412,"high":2344,"low":2413,"close":2404,"change":1836,"percent_change":2045,"volume":2414,"transactions":9,"vwap":2404},"2025-06-17",43.63,43.49,2000,{"date":2416,"open":2417,"high":2304,"low":2344,"close":2320,"change":127,"percent_change":448,"volume":2418,"transactions":9,"vwap":2320},"2025-06-16",43.77,18100,{"date":2420,"open":2412,"high":2421,"low":2404,"close":2422,"change":2031,"percent_change":2423,"volume":2253,"transactions":9,"vwap":2422},"2025-06-13",43.78,43.53,-0.64,{"date":2425,"open":2426,"high":2315,"low":2426,"close":2306,"change":2392,"percent_change":438,"volume":2427,"transactions":9,"vwap":2306},"2025-06-12",43.55,12500,{"date":2429,"open":2294,"high":2294,"low":2430,"close":2431,"change":1188,"percent_change":1836,"volume":2432,"transactions":9,"vwap":2431},"2025-06-11",43.74,43.8,82800,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":1022,"percent_change":122,"volume":2253,"transactions":9,"vwap":2437},"2025-06-10",44.17,43.85,43.99,{"date":2439,"open":2440,"high":2304,"low":2440,"close":2409,"change":2441,"percent_change":407,"volume":970,"transactions":9,"vwap":2409},"2025-06-09",43.049999,-0.03,{"date":2443,"open":2293,"high":2341,"low":2382,"close":2356,"change":569,"percent_change":2179,"volume":2444,"transactions":9,"vwap":2356},"2025-06-06",34300,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":759,"percent_change":2252,"volume":2450,"transactions":9,"vwap":2449},"2025-06-05",43.0099983,43.43,43.28,87300,{"date":2452,"open":2426,"high":2399,"low":2453,"close":2413,"change":671,"percent_change":806,"volume":2454,"transactions":9,"vwap":2413},"2025-06-04",43.42,13400,{"date":2456,"open":2343,"high":2457,"low":2458,"close":2409,"change":408,"percent_change":283,"volume":2459,"transactions":9,"vwap":2409},"2025-06-03",43.9,43.67,111400,{"date":2461,"open":2462,"high":2437,"low":2404,"close":2437,"change":691,"percent_change":1762,"volume":2125,"transactions":9,"vwap":2437},"2025-06-02",43.61,{"date":2464,"open":2465,"high":2382,"low":2466,"close":2421,"change":438,"percent_change":1698,"volume":1620,"transactions":9,"vwap":2421},"2025-05-30",43.76,43.45,{"date":2468,"open":2321,"high":2314,"low":2462,"close":2465,"change":112,"percent_change":1164,"volume":2469,"transactions":9,"vwap":2465},"2025-05-29",30600,{"date":2471,"open":2382,"high":2382,"low":2343,"close":2417,"change":2472,"percent_change":736,"volume":2473,"transactions":9,"vwap":2417},"2025-05-28",-0.68,12900,{"date":2475,"open":2430,"high":2476,"low":2430,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-27",44.48,44.45,1.83,4.29,47400,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":1708,"percent_change":1188,"volume":1768,"transactions":9,"vwap":2485},"2025-05-23",42.4,42.76,42.62,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":1698,"percent_change":937,"volume":2491,"transactions":9,"vwap":2490},"2025-05-22",42.049999,42.87,42.7,70000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":1662,"transactions":9,"vwap":2497},"2025-05-21",42.91,43.02,42.55,42.65,-0.53,-1.23,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1085,"percent_change":127,"volume":2506,"transactions":9,"vwap":2505},"2025-05-20",43.24,43.29,43.080002,43.18,117900,{"date":2508,"open":2447,"high":2509,"low":2510,"close":2447,"change":211,"percent_change":1284,"volume":2511,"transactions":9,"vwap":2447},"2025-05-19",43.060001,42.79,62900,{"date":2513,"open":2505,"high":2398,"low":2514,"close":2515,"change":1014,"percent_change":1483,"volume":2516,"transactions":9,"vwap":2515},"2025-05-16",43.029999,43.3,14000,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":646,"percent_change":1565,"volume":866,"transactions":9,"vwap":2520},"2025-05-15",42.85,43.17,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1734,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-14",43.33,42.82,42.97,-1.42,135000,{"date":2529,"open":2422,"high":2321,"low":2396,"close":2383,"change":1734,"percent_change":2530,"volume":1134,"transactions":9,"vwap":2383},"2025-05-13",-1.4,{"date":2532,"open":2306,"high":2533,"low":2430,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-12",44.29,44.21,1.38,3.22,216800,{"date":2539,"open":2519,"high":2447,"low":2540,"close":2541,"change":1188,"percent_change":626,"volume":2516,"transactions":9,"vwap":2541},"2025-05-09",42.71,42.83,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2495,"change":800,"percent_change":1050,"volume":903,"transactions":9,"vwap":2495},"2025-05-08",42,43.13,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":107,"percent_change":542,"volume":2552,"transactions":9,"vwap":2551},"2025-05-07",42.27,42.52,42.13,42.33,95000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2548,"change":2558,"percent_change":627,"volume":2559,"transactions":9,"vwap":2548},"2025-05-06",42.28,42.51,42.22,-0.3,97100,{"date":2561,"open":2497,"high":2510,"low":2549,"close":2562,"change":1692,"percent_change":323,"volume":2563,"transactions":9,"vwap":2562},"2025-05-05",42.57,48500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":1684,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-05-02",42.36,42.75,42.12,0.61,20700,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":52,"percent_change":1925,"volume":2576,"transactions":9,"vwap":2575},"2025-05-01",42.21,42.67,42.49,67000,{"date":2578,"open":2579,"high":2544,"low":2580,"close":2544,"change":1013,"percent_change":938,"volume":2581,"transactions":9,"vwap":2544},"2025-04-30",41.41,41.2,168500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":646,"percent_change":1762,"volume":2196,"transactions":9,"vwap":2587},"2025-04-29",41.72,42.0099983,41.61,41.92,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2584,"change":691,"percent_change":848,"volume":2593,"transactions":9,"vwap":2584},"2025-04-28",41.65,41.83,41.54,57200,{"date":2595,"open":2580,"high":2596,"low":2580,"close":2597,"change":526,"percent_change":1324,"volume":2598,"transactions":9,"vwap":2597},"2025-04-25",41.56,41.51,7700,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":390,"percent_change":986,"volume":2604,"transactions":9,"vwap":2603},"2025-04-24",40.39,41.049999,40.75,5600,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1824,"percent_change":2207,"volume":2610,"transactions":9,"vwap":2609},"2025-04-23",40.46,40.88,40.71,31900,{"date":180,"open":176,"high":2612,"low":176,"close":148,"change":2613,"percent_change":2569,"volume":2614,"transactions":9,"vwap":148},40.11,0.24,24400]