[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFS":3,"homepage-market-summary":33,"stock-historical-IFS":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"IFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Intercorp Financial Services Inc.","NYSE",null,"Common Stock","Intercorp Financial Services Inc is a provider of banking, insurance, wealth management services, and payments for retail customers and commercial clients in Peru. Its purpose is centered around building financial well-being together. The company has three operating business segments: Banking, mainly loans, credit facilities, deposits, and current accounts; Insurance provides life annuity products with single-premium payment and conventional life insurance products, as well as other retail insurance products; and Wealth management provides brokerage and investment management services. Inteligo serves mainly Peruvian citizens.","8,657",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.3892,1.8,"Annual",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},53.11,54.5,52.55,54.2,-1.09,-2.01,199463.724177,5204,53.1624,61.38,38.29,249931.8607697,64.2,1825,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},31.051001,240886,87923449.192425,67.96,"2025-04-22",[185,186,196,207,218,228,239,250,260,271,281,292,302,313,324,334,344,353,359,369,380,389,396,404,411,421,430,439,449,456,466,475,486,495,502,511,520,529,539,550,559,568,578,588,599,609,619,630,641,651,662,673,681,690,700,708,716,725,731,738,746,754,761,768,776,783,791,797,803,809,816,824,830,839,844,851,854,862,870,876,882,888,896,905,913,921,929,936,943,952,960,968,976,983,992,1001,1008,1016,1025,1034,1042,1051,1058,1065,1073,1081,1089,1094,1101,1109,1118,1125,1134,1143,1152,1161,1167,1174,1180,1186,1194,1202,1210,1217,1224,1231,1239,1247,1254,1262,1269,1276,1283,1288,1296,1304,1312,1319,1326,1334,1343,1348,1355,1360,1368,1373,1379,1387,1394,1401,1409,1416,1423,1432,1437,1444,1450,1457,1465,1469,1476,1484,1491,1498,1504,1512,1519,1525,1530,1536,1541,1550,1557,1564,1570,1579,1584,1592,1598,1604,1610,1615,1620,1627,1632,1639,1646,1653,1660,1666,1674,1681,1688,1695,1701,1706,1711,1719,1726,1733,1740,1746,1752,1760,1769,1778,1784,1792,1798,1804,1811,1818,1825,1833,1839,1845,1852,1859,1865,1873,1879,1884,1892,1899,1904,1911,1920,1925,1933,1939,1945,1952,1956,1962,1967,1973,1980,1986,1993,1998,2005,2011,2014,2020,2025,2032,2039,2044,2049,2055,2060,2064,2072,2077,2084,2088,2093,2101,2107,2114,2120,2127,2135,2141,2147,2155,2160,2167,2172,2175,2181,2185,2191,2196,2201,2205,2211,2216,2223,2228,2234,2241,2248,2256,2263,2269,2274,2279,2286,2292,2298,2306,2313,2319,2324,2330,2337,2343,2350,2357,2363,2370,2377,2385,2392,2398,2404,2410,2415,2422,2430,2436,2443,2450,2455,2462,2469,2475,2483,2489,2494,2501,2509,2518,2523,2528,2533,2537,2544,2550,2556,2563,2570,2573,2579,2586,2592,2597,2603,2611,2620,2624,2630,2634,2639,2643,2650,2656,2662,2668,2674,2679,2686,2692,2698,2705,2711,2718,2725,2732,2739,2747,2753,2760,2767],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",54.09,54.3,52.98,-0.19,-0.35,148710.985227,3811,53.8321,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",54.6,55,54,54.39,-0.17,-0.31,341496.578558,4879,54.503,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",55.58,55.59,54.52,54.56,-0.96,-1.73,220496.40215,3593,54.8696,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",55.89,56.38,55.52,-0.73,-1.3,244116.51294,4068,55.8797,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",55.71,56.34,55.425,56.25,0.8,1.44,154968.016682,2755,55.9345,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",54.85,55.5,54.59,55.45,0.16,0.29,230233.677822,3949,55.1158,{"date":251,"open":220,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",56.72,55.23,55.29,-0.83,-1.48,242072.466422,4765,55.6749,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",55.54,56.375,55.05,56.12,0.6,1.08,234398.283882,4147,55.8409,{"date":272,"open":273,"high":274,"low":275,"close":222,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",55.51,55.81,54.95,0.54,0.98,225427.199689,4621,55.426,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",54.8,55.07,54.45,54.98,-0.07,-0.13,271614.023331,3807,54.9141,{"date":293,"open":294,"high":295,"low":296,"close":264,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",54.62,55.88,53.31,0.28,0.51,208059.871614,4436,54.8178,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",54.48,55.12,54.34,54.77,0.56,1.03,252076.838546,5184,54.6465,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",54.96,55.99,54.05,54.21,-0.47,-0.86,226902.450241,4131,54.3495,{"date":325,"open":212,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",55.14,54.23,54.68,-0.05,-0.09,148520.722273,3902,54.6627,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":110,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",55.2,55.32,54.27,54.73,0.11,311052.486498,6163,54.5277,{"date":345,"open":285,"high":346,"low":327,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",55.19,54.67,0.04,0.07,239180.246815,5506,54.7285,{"date":354,"open":189,"high":346,"low":189,"close":355,"change":202,"percent_change":203,"volume":356,"transactions":357,"vwap":358},"2026-09-09",54.63,183183.512175,4005,54.7767,{"date":360,"open":361,"high":362,"low":363,"close":283,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",54.82,55.62,54.46,-0.94,-1.69,250940.864597,5103,54.8999,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",55.83,56.105,55.26,55.74,-0.55,-0.98,84380.645785,3062,55.7135,{"date":381,"open":382,"high":221,"low":222,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",56.02,56.29,0.75,1.35,112658.364799,3468,56.1407,{"date":390,"open":337,"high":391,"low":328,"close":262,"change":392,"percent_change":266,"volume":393,"transactions":394,"vwap":395},"2026-09-02",56.075,0.33,149496.333893,4219,55.5191,{"date":397,"open":398,"high":337,"low":398,"close":399,"change":400,"percent_change":267,"volume":401,"transactions":402,"vwap":403},"2026-09-01",54.12,55.21,0.59,98344.902656,3764,55.0641,{"date":405,"open":315,"high":199,"low":406,"close":294,"change":407,"percent_change":329,"volume":408,"transactions":409,"vwap":410},"2026-08-31",53.82,-0.03,240755.688264,3404,54.6314,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":246,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",54.69,54.99,54.28,54.65,0.53,180491.675833,6220,54.5264,{"date":422,"open":423,"high":423,"low":327,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",55.08,54.36,-0.51,-0.93,222479.51353,6540,54.4737,{"date":431,"open":315,"high":432,"low":20,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",55.44,54.87,0.3,0.55,131278.692277,3486,54.8149,{"date":440,"open":373,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",55.61,54.25,54.57,-0.41,-0.75,117020.045858,3362,54.603,{"date":450,"open":451,"high":337,"low":451,"close":286,"change":452,"percent_change":245,"volume":453,"transactions":454,"vwap":455},"2026-08-24",54.53,0.09,220230.201129,4022,55.0054,{"date":457,"open":458,"high":414,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",54.26,53.95,54.89,1.15,2.14,211907.5691,3588,54.6367,{"date":467,"open":22,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":269,"vwap":474},"2026-08-20",54.84,53.55,53.74,-0.16,-0.3,245539.81937,54.1256,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",54.06,54.525,53.34,53.9,-0.15,-0.28,395040.580242,5644,53.7837,{"date":487,"open":488,"high":489,"low":490,"close":317,"change":491,"percent_change":76,"volume":492,"transactions":493,"vwap":494},"2026-08-18",54.15,55.03,53.15,-0.59,261766.833248,5179,53.7995,{"date":496,"open":305,"high":497,"low":188,"close":498,"change":329,"percent_change":330,"volume":499,"transactions":500,"vwap":501},"2026-08-17",55.255,54.64,260357.203237,4742,54.6533,{"date":503,"open":504,"high":505,"low":506,"close":413,"change":507,"percent_change":348,"volume":508,"transactions":509,"vwap":510},"2026-08-14",54.72,55.34,54.02,0.02,223919.115804,5669,54.5503,{"date":512,"open":20,"high":513,"low":514,"close":347,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",55.31,53.53,-0.2,-0.36,524515.483604,7205,54.6949,{"date":521,"open":522,"high":523,"low":22,"close":433,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",58.04,58.26,-2.31,-4.04,529756.897258,6611,55.0865,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",58.87,59.98,57.18,-1.22,-2.09,144013.166572,5622,57.6972,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",58.77,60.09,58.13,58.4,-0.54,-0.92,102960.221668,3573,58.499,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":407,"percent_change":329,"volume":556,"transactions":557,"vwap":558},"2026-08-07",59.1,59.265,57.915,58.94,136082.619275,4777,58.6751,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":482,"percent_change":319,"volume":565,"transactions":566,"vwap":567},"2026-08-06",59.33,60.54,58.33,58.97,347075.593135,7967,59.1035,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":125,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",59.15,60.33,59.08,59.25,0.42,217839.982821,5186,59.6033,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",60.19,60.39,59,-0.8,-1.34,131239.716688,3572,59.5961,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",58.41,59.9,58.085,59.8,1.49,2.56,232162.923494,5045,59.35,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":515,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",58.59,58.985,57.41,58.31,-0.34,365367.646451,6014,58.1783,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",57.53,59.56,58.51,1.92,3.39,1081418.408027,8298,58.0228,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",57.44,57.96,56.35,56.59,-1.43,-2.46,172339.826991,4006,57.2384,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",59.17,59.18,57.4311,58.02,-1.59,-2.67,188171.842442,3273,58.266,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":515,"volume":648,"transactions":649,"vwap":650},"2026-07-27",59.95,60.8,59.195,59.61,-0.12,138729.533739,3248,59.6577,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",59.02,60.22,58.81,59.73,0.57,0.96,56756.2915,2513,59.7257,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",59.27,59.9107,58.4676,59.16,-0.72,-1.2,73272.475875,2427,59.1241,{"date":674,"open":675,"high":676,"low":653,"close":677,"change":287,"percent_change":647,"volume":678,"transactions":679,"vwap":680},"2026-07-22",60.04,60.275,59.88,210677.124549,4586,59.5309,{"date":682,"open":683,"high":684,"low":685,"close":643,"change":130,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",59.99,60.315,59.07,0.67,232694.487993,3045,59.724,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":452,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",59.91,60.74,58.82,59.55,0.15,252408.901679,4316,59.3661,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":41,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-17",57.89,59.69,57,59.46,1.24,108100,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":584,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-16",59.7,60.49,58.69,58.73,-2.23,223100,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",60.16,60.525,59.040001,60.07,0.1,0.17,212300,{"date":726,"open":727,"high":28,"low":646,"close":728,"change":729,"percent_change":145,"volume":730,"transactions":9,"vwap":728},"2026-07-14",60.35,59.97,0.19,129000,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":256,"volume":737,"transactions":9,"vwap":735},"2026-07-13",60.66,59.155,59.78,-0.9,139900,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",58.67,61.25,60.68,2.23,3.82,223900,{"date":747,"open":748,"high":740,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",57.81,57.2,58.45,1.18,2.06,119300,{"date":755,"open":756,"high":756,"low":704,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",58.64,57.27,-0.99,-1.7,141600,{"date":762,"open":763,"high":764,"low":765,"close":523,"change":766,"percent_change":224,"volume":767,"transactions":9,"vwap":523},"2026-07-07",58.74,59.39,57.55,-0.77,121100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":70,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",58.71,59.21,58.243,59.029999,1.55,194900,{"date":777,"open":778,"high":779,"low":780,"close":543,"change":471,"percent_change":781,"volume":782,"transactions":9,"vwap":543},"2026-07-02",58.38,59.175,57.37,-0.27,296200,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",56.49,58.92,58.29,1.33,2.33,312000,{"date":792,"open":793,"high":621,"low":793,"close":794,"change":140,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-30",56.43,56.96,1.17,197300,{"date":798,"open":799,"high":252,"low":414,"close":800,"change":298,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-29",55.6,56.3,0.91,151400,{"date":804,"open":230,"high":805,"low":346,"close":806,"change":807,"percent_change":507,"volume":808,"transactions":9,"vwap":806},"2026-06-26",56.98,55.79,0.01,208800,{"date":810,"open":811,"high":316,"low":812,"close":813,"change":92,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-25",55.040001,54.187,55.78,1.86,416500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":481,"volume":823,"transactions":9,"vwap":821},"2026-06-24",55.02,55.7,53.84,54.76,-0.08,480500,{"date":825,"open":242,"high":826,"low":443,"close":468,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":468},"2026-06-23",56.51,-1.56,-2.77,280800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",57.52,57.63,56.040001,56.4,-0.88,-1.54,260900,{"date":840,"open":841,"high":543,"low":383,"close":842,"change":781,"percent_change":319,"volume":843,"transactions":9,"vwap":842},"2026-06-18",58.099998,57.28,747700,{"date":845,"open":846,"high":847,"low":846,"close":765,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":765},"2026-06-17",56.24,58.16,1.74,3.12,322500,{"date":852,"open":326,"high":316,"low":443,"close":274,"change":795,"percent_change":462,"volume":853,"transactions":9,"vwap":274},"2026-06-16",299800,{"date":855,"open":856,"high":857,"low":858,"close":498,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":498},"2026-06-15",56.85,57.029999,54.049999,-2.21,-3.89,391400,{"date":863,"open":864,"high":865,"low":866,"close":856,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":856},"2026-06-12",56.080002,57.099998,55.63,1.6,2.9,238800,{"date":871,"open":188,"high":872,"low":188,"close":873,"change":848,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-11",55.94,55.25,3.25,348700,{"date":877,"open":878,"high":459,"low":878,"close":879,"change":658,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",52.14,53.51,1.83,451200,{"date":883,"open":884,"high":820,"low":884,"close":21,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":21},"2026-06-09",49.655,5.39,11.43,725300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":348,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-08",47.41,47.69,45.29,47.16,0.08,755200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",48.12,48.34,45.84,47.12,-1.33,-2.75,658500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":224,"volume":912,"transactions":9,"vwap":910},"2026-06-04",49.2,49.805,48.0099983,48.45,-0.64,239600,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",50.41,48.7,49.09,-1.35,-2.68,587500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":246,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-02",49.7,50.57,49.53,50.44,0.58,256900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":686,"percent_change":385,"volume":935,"transactions":9,"vwap":934},"2026-06-01",49.22,50.265,48.62,50.15,245600,{"date":937,"open":938,"high":923,"low":939,"close":940,"change":435,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-29",49.33,48.72,49.48,1.12,381500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-28",49.49,49.69,48.73,48.93,-1.04,-2.08,313700,{"date":953,"open":954,"high":924,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",50.5,49.18,49.97,-0.44,-0.87,227400,{"date":961,"open":962,"high":963,"low":964,"close":915,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":915},"2026-05-26",49.28,50.65,48.5,1.36,2.77,753400,{"date":969,"open":934,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",50.42,48.84,49.049999,-1.5,-2.97,167500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":461,"percent_change":789,"volume":982,"transactions":9,"vwap":981},"2026-05-21",49.17,50.845,48.48,50.55,366600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",47.59,49.72,47.245,49.4,2.78,5.96,285900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-19",45.035,46.785,44.68,46.62,1.67,3.72,447200,{"date":1002,"open":1003,"high":1004,"low":996,"close":1005,"change":722,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-18",44.86,45.45,44.95,0.22,154700,{"date":1009,"open":996,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",45,43.75,44.85,-0.26,-0.58,269600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",45.25,45.8,44.56,45.11,0.2,0.45,396600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-13",45.26,45.54,43.62,44.91,-0.46,-1.01,307200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-12",44.35,45.37,43.6,0.93,2.09,257300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-11",44.78,45.723,43.8,44.44,-0.22,-0.49,275000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1048,"percent_change":1049,"volume":1057,"transactions":9,"vwap":1056},"2026-05-08",45.28,45.71,44.52,44.66,144100,{"date":1059,"open":1060,"high":1060,"low":1044,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",46.0099983,44.88,-0.56,-1.23,197100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":814,"volume":1072,"transactions":9,"vwap":1070},"2026-05-06",45.17,45.787,44.81,45.44,0.83,76600,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",44.29,45.080002,44.61,0.61,1.39,101900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-04",43.76,44.15,43.16,44,0,268300,{"date":1090,"open":1091,"high":1056,"low":1092,"close":1086,"change":1014,"percent_change":224,"volume":1093,"transactions":9,"vwap":1086},"2026-05-01",44.65,43.735,134300,{"date":1095,"open":1096,"high":1097,"low":1038,"close":1098,"change":1099,"percent_change":246,"volume":1100,"transactions":9,"vwap":1098},"2026-04-30",44.73,45.15,44.58,0.13,181400,{"date":1102,"open":1076,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",45.6,44.31,44.45,-0.45,-1,327100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",45.029999,45.735,44.8,44.9,-0.11,-0.24,387900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":330,"percent_change":515,"volume":1124,"transactions":9,"vwap":1123},"2026-04-27",45.24,45.63,44.74,45.0099983,429300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-24",43.97,45.64,43.7,45.099998,-0.69,-1.51,260200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",46.040001,46.46,45.087002,45.79,-0.23,-0.5,378800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-22",48.049999,48.85,45.9,46.02,-1.68,-3.52,474400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",49.14,49.91,47.161,47.7,-1.29,-2.63,262400,{"date":1162,"open":939,"high":1163,"low":1164,"close":1165,"change":515,"percent_change":444,"volume":1166,"transactions":9,"vwap":1165},"2026-04-20",49.9,48.25,48.99,358200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1087,"percent_change":1087,"volume":1173,"transactions":9,"vwap":1172},"2026-04-17",49.5,50.48,48.6,49.19,428200,{"date":1175,"open":1176,"high":1177,"low":1018,"close":1172,"change":615,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1172},"2026-04-16",45.7,49.36,7.4,481200,{"date":1181,"open":1182,"high":1182,"low":1012,"close":1019,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1019},"2026-04-15",51.45,-5.68,-11.03,878100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":155,"volume":1193,"transactions":9,"vwap":1191},"2026-04-14",51.32,51.96,50.055,51.48,0.18,289900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1023,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",50.79,52.915,50.605,51.3,0.88,813400,{"date":1203,"open":1204,"high":1205,"low":1198,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-10",51.84,52.044998,50.85,-0.65,-1.26,334500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":516,"percent_change":1131,"volume":1216,"transactions":9,"vwap":1215},"2026-04-09",51.77,52.595,51.11,51.5,186600,{"date":1218,"open":1219,"high":1220,"low":1191,"close":1221,"change":16,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-08",51.9,53,51.86,3.6,181300,{"date":1225,"open":1226,"high":1227,"low":988,"close":1228,"change":1099,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-07",49.61,50.37,50.060001,0.26,100100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":472,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",50.66,50.69,49.64,49.93,-0.6,147700,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",48.89,50.665,50.23,-0.02,-0.04,177500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":722,"volume":1253,"transactions":9,"vwap":1251},"2026-04-01",50.84,51.165,50.25,0.05,163900,{"date":1255,"open":1146,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",50.88,48.2,50.2,2,4.15,303100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1257,"change":657,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-03-30",47.95,48.58,47.49,1.2,331800,{"date":1270,"open":1271,"high":1265,"low":1272,"close":1273,"change":1274,"percent_change":1107,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",47.88,47.23,47.63,-0.48,322600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":471,"percent_change":1282,"volume":1080,"transactions":9,"vwap":1281},"2026-03-26",48.029999,48.83,47.935,48.11,-0.33,{"date":1284,"open":1177,"high":1163,"low":1285,"close":1286,"change":1049,"percent_change":1107,"volume":1287,"transactions":9,"vwap":1286},"2026-03-25",48.15,48.27,152200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":235,"volume":1295,"transactions":9,"vwap":1293},"2026-03-24",47.5,49.12,47.42,48.76,0.69,90100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":120,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-23",47.92,48.975,47.76,48.07,2.41,176000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":545,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",47.53,47.67,46.565,46.94,-1.14,502200,{"date":1313,"open":1314,"high":1307,"low":1315,"close":1316,"change":49,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",46.34,45.715,47.48,2.15,251700,{"date":1320,"open":1321,"high":901,"low":1322,"close":1323,"change":1324,"percent_change":224,"volume":1325,"transactions":9,"vwap":1323},"2026-03-18",47.02,46.335,46.48,-0.61,179000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1039,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-17",46.5,47.2,46.055,47.09,2.01,112500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",45.49,46.99,45.48,46.16,1.38,3.08,134000,{"date":1344,"open":1345,"high":900,"low":1346,"close":1044,"change":348,"percent_change":452,"volume":1347,"transactions":9,"vwap":1044},"2026-03-13",45.23,44.57,227500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1122,"change":365,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1122},"2026-03-12",45.83,46.23,44.63,-3.64,498400,{"date":1356,"open":1357,"high":1331,"low":1176,"close":1358,"change":1013,"percent_change":1062,"volume":1359,"transactions":9,"vwap":1358},"2026-03-11",46.42,46.43,252000,{"date":1361,"open":1123,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-10",47.11,44.715,46.69,1.89,4.22,192100,{"date":1369,"open":1370,"high":1003,"low":1371,"close":1113,"change":1022,"percent_change":1023,"volume":1372,"transactions":9,"vwap":1113},"2026-03-09",43.96,42.64,299600,{"date":1374,"open":1084,"high":1375,"low":1376,"close":1377,"change":516,"percent_change":583,"volume":1378,"transactions":9,"vwap":1377},"2026-03-06",44.905,42.978,44.6,262600,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-05",46.47,44.2,44.96,-1.74,-3.73,128100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":276,"percent_change":795,"volume":1393,"transactions":9,"vwap":1392},"2026-03-04",46.44,46.935,45.35,46.7,344200,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1339,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1339},"2026-03-03",47.47,44.935,-1.97,-4.09,462600,{"date":1402,"open":1403,"high":971,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-02",47.71,47.38,48.13,-0.25,-0.52,304000,{"date":1410,"open":1169,"high":1411,"low":1412,"close":1413,"change":1310,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-27",49.825,48,48.38,-2.3,221300,{"date":1417,"open":1418,"high":1418,"low":988,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-26",50.96,49.52,-1.21,-2.39,229400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-25",50.24,50.87,49.885,50.73,0.76,1.52,294200,{"date":1433,"open":1434,"high":1435,"low":917,"close":956,"change":392,"percent_change":140,"volume":1436,"transactions":9,"vwap":956},"2026-02-24",49.55,49.99,171300,{"date":1438,"open":954,"high":1439,"low":1440,"close":1235,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1235},"2026-02-23",51.19,49.51,-0.79,-1.57,123600,{"date":1445,"open":1163,"high":1446,"low":978,"close":1447,"change":1448,"percent_change":162,"volume":1449,"transactions":9,"vwap":1447},"2026-02-20",51,50.43,0.37,218000,{"date":1451,"open":1452,"high":1453,"low":917,"close":1228,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1228},"2026-02-19",49.26,50.52,0.63,1.27,137300,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-18",47.65,50.080002,49.43,1.94,4.09,380300,{"date":1466,"open":1290,"high":1264,"low":1467,"close":1266,"change":115,"percent_change":1244,"volume":1468,"transactions":9,"vwap":1266},"2026-02-17",46.78,270500,{"date":1470,"open":1471,"high":1472,"low":1272,"close":1290,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1290},"2026-02-13",48.82,49.38,-1.78,-3.61,429100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":962,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":962},"2026-02-12",50.86,50.925,47.985,-2.19,-4.25,467900,{"date":1485,"open":1486,"high":1487,"low":1196,"close":1488,"change":407,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-11",52.0099983,52.22,51.47,-0.06,492400,{"date":1492,"open":1215,"high":1493,"low":1494,"close":1215,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1215},"2026-02-10",51.7,51.029999,0.12,0.23,390600,{"date":1499,"open":1196,"high":1500,"low":1501,"close":1502,"change":298,"percent_change":49,"volume":1503,"transactions":9,"vwap":1502},"2026-02-09",51.88,50.62,51.38,345500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1426,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1426},"2026-02-06",50.61,51.33,49.57,0.95,1.9,328900,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1006,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-05",49.46,50.46,49.92,0.44,113900,{"date":1520,"open":1453,"high":1521,"low":978,"close":923,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":923},"2026-02-04",50.715,-0.91,-1.8,281300,{"date":1526,"open":1527,"high":1528,"low":1155,"close":1506,"change":115,"percent_change":1244,"volume":1529,"transactions":9,"vwap":1506},"2026-02-03",51.75,52.58,191800,{"date":1531,"open":1532,"high":1214,"low":964,"close":1501,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1501},"2026-02-02",49.099998,1.64,3.35,254300,{"date":1537,"open":1172,"high":946,"low":1273,"close":1538,"change":1014,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-30",48.98,-1.17,318200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-29",49.3,50.8,48.53,49.56,0.52,1.06,295400,{"date":1551,"open":1552,"high":945,"low":1553,"close":1552,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1552},"2026-01-28",49.040001,48.31,-0.21,-0.43,269300,{"date":1558,"open":1553,"high":1559,"low":1560,"close":1561,"change":706,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-27",49.485,48.24,49.25,2.58,278900,{"date":1565,"open":1566,"high":909,"low":1567,"close":909,"change":801,"percent_change":1568,"volume":1569,"transactions":9,"vwap":909},"2026-01-26",47.14,46.98,1.93,207600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-23",47.36,47.64,46.665,47.099998,-0.4,-0.84,232700,{"date":1580,"open":1573,"high":1412,"low":1581,"close":1290,"change":515,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1290},"2026-01-22",47.21,-0.42,180100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1157,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1157},"2026-01-21",46.19,47.91,45.425,1.84,4.01,255800,{"date":1593,"open":1010,"high":1594,"low":1091,"close":1595,"change":1596,"percent_change":1365,"volume":1597,"transactions":9,"vwap":1595},"2026-01-20",46.060001,45.86,0.85,264500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1123,"change":807,"percent_change":507,"volume":1603,"transactions":9,"vwap":1123},"2026-01-16",44.94,45.43,44.488,117900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1010,"change":192,"percent_change":766,"volume":1609,"transactions":9,"vwap":1010},"2026-01-15",45.52,45.99,44.765,211600,{"date":1611,"open":1010,"high":1612,"low":1613,"close":1391,"change":1023,"percent_change":49,"volume":1614,"transactions":9,"vwap":1391},"2026-01-14",45.42,44.71,189000,{"date":1616,"open":1617,"high":892,"low":1618,"close":1114,"change":287,"percent_change":471,"volume":1619,"transactions":9,"vwap":1114},"2026-01-13",45.2,44.7,65300,{"date":1621,"open":1618,"high":1622,"low":1077,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-12",45.415,44.97,0.36,0.81,69900,{"date":1628,"open":1629,"high":1630,"low":1077,"close":1077,"change":203,"percent_change":1131,"volume":1631,"transactions":9,"vwap":1077},"2026-01-09",44.92,45.76,160600,{"date":1633,"open":1634,"high":1021,"low":1635,"close":1629,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1629},"2026-01-08",42.93,42.8,2.05,4.78,238900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1496,"percent_change":276,"volume":1645,"transactions":9,"vwap":1644},"2026-01-07",42.39,42.98,42.218,42.87,116600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1371,"change":1651,"percent_change":1140,"volume":1652,"transactions":9,"vwap":1371},"2026-01-06",42.89,43.625,42.51,-0.1,299200,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":298,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-05",42.17,43.615,42.74,1.21,315600,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":288,"percent_change":203,"volume":1665,"transactions":9,"vwap":1664},"2026-01-02",42.42,41.505,42.23,182600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1022,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-31",42.02,42.395,41.9,42.36,0.47,88800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1555,"percent_change":1032,"volume":1680,"transactions":9,"vwap":1679},"2025-12-30",42.57,42.72,41.89,42.16,95500,{"date":1682,"open":1657,"high":1683,"low":1684,"close":1685,"change":192,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-29",43.24,42.25,42.59,-0.82,77700,{"date":1689,"open":1690,"high":1691,"low":1650,"close":1692,"change":1693,"percent_change":392,"volume":1694,"transactions":9,"vwap":1692},"2025-12-26",42.88,43.09,42.94,0.14,128000,{"date":1696,"open":1671,"high":1697,"low":1698,"close":1635,"change":130,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1635},"2025-12-24",43.07,42.26,0.94,36000,{"date":1702,"open":1703,"high":1371,"low":1678,"close":1704,"change":696,"percent_change":1624,"volume":1705,"transactions":9,"vwap":1704},"2025-12-23",42.35,42.4,237000,{"date":1707,"open":1708,"high":1691,"low":1709,"close":1684,"change":444,"percent_change":213,"volume":1710,"transactions":9,"vwap":1684},"2025-12-22",42.77,41.23,152700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1489,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-19",42.65,43.28,42.24,42.66,-0.14,304200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1677,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1677},"2025-12-18",41.22,42.9,1.53,3.71,229100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":287,"percent_change":202,"volume":1732,"transactions":9,"vwap":1731},"2025-12-17",41.35,41.995,40.98,41.19,237500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":472,"percent_change":668,"volume":1739,"transactions":9,"vwap":1738},"2025-12-16",41.83,41.84,40.78,41.26,225400,{"date":1741,"open":1742,"high":1743,"low":1709,"close":1744,"change":287,"percent_change":202,"volume":1745,"transactions":9,"vwap":1744},"2025-12-15",41.63,41.715,41.56,258500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1742,"change":340,"percent_change":1229,"volume":1751,"transactions":9,"vwap":1742},"2025-12-12",41.48,41.75,40.87,290800,{"date":1753,"open":1754,"high":1743,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-11",40.54,40.18,41.52,0.72,1.76,272300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-10",41.57,41.68,40.445,40.8,-0.67,-1.62,157400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-09",40,41.5,39.508,41.47,1.47,3.67,294000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1771,"change":245,"percent_change":130,"volume":1783,"transactions":9,"vwap":1771},"2025-12-08",40.13,40.215,39.64,138600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-05",40.89,41.18,39.84,-1.1,-2.69,190400,{"date":1793,"open":1794,"high":1709,"low":1794,"close":1795,"change":1796,"percent_change":105,"volume":1797,"transactions":9,"vwap":1795},"2025-12-04",40.35,40.94,0.41,185600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":246,"percent_change":1757,"volume":1803,"transactions":9,"vwap":1801},"2025-12-03",40.47,40.53,39.98,164800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":245,"percent_change":130,"volume":1810,"transactions":9,"vwap":1809},"2025-12-02",40.31,40.76,40.02,40.24,277600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1554,"percent_change":1407,"volume":1817,"transactions":9,"vwap":1816},"2025-12-01",40.21,40.37,39.9,40.080002,195000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":723,"percent_change":574,"volume":1824,"transactions":9,"vwap":1823},"2025-11-28",40.39,40.5,40.15,40.29,87100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":729,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-26",40.049999,40.56,40.029999,40.12,0.48,166700,{"date":1834,"open":1835,"high":1780,"low":1836,"close":1837,"change":1115,"percent_change":781,"volume":1838,"transactions":9,"vwap":1837},"2025-11-25",40.09,39.68,39.93,234200,{"date":1840,"open":1827,"high":1841,"low":1842,"close":1843,"change":110,"percent_change":696,"volume":1844,"transactions":9,"vwap":1843},"2025-11-24",40.27,39.87,40.040001,296400,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1802,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1802},"2025-11-21",39.049999,40.075001,0.86,2.2,332700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":255,"percent_change":950,"volume":1858,"transactions":9,"vwap":1857},"2025-11-20",39.94,40.51,39.07,39.12,264300,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1454,"percent_change":867,"volume":1864,"transactions":9,"vwap":1863},"2025-11-19",39.26,40.095001,39.95,181800,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-18",38.43,39.76,39.32,0.82,2.13,179400,{"date":1874,"open":1875,"high":1836,"low":29,"close":1876,"change":1310,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-17",39.57,38.5,-2.88,89100,{"date":1880,"open":1837,"high":1806,"low":1881,"close":1782,"change":1324,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1782},"2025-11-14",39.47,-1.52,110400,{"date":1885,"open":1744,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-13",41.76,39.61,40.25,-1.4,-3.36,114800,{"date":1893,"open":1807,"high":1749,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-12",40.73,41.65,0.92,2.26,172000,{"date":1900,"open":1894,"high":1901,"low":1902,"close":1894,"change":894,"percent_change":1022,"volume":1903,"transactions":9,"vwap":1894},"2025-11-11",41.29,40.52,134700,{"date":1905,"open":1906,"high":1907,"low":1823,"close":1908,"change":1158,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-10",41.91,42.73,40.65,-3.08,302000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-07",41.7,43.38,41.07,41.94,-1.67,-3.83,306100,{"date":1921,"open":1648,"high":1922,"low":1648,"close":1923,"change":246,"percent_change":686,"volume":1924,"transactions":9,"vwap":1923},"2025-11-06",43.67,43.61,223800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1294,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-05",42.47,43.52,42.37,43.32,1.62,164300,{"date":1934,"open":1935,"high":1936,"low":1913,"close":1937,"change":110,"percent_change":1693,"volume":1938,"transactions":9,"vwap":1937},"2025-11-04",42.099998,42.79,42.63,112200,{"date":1940,"open":1941,"high":1942,"low":1704,"close":1676,"change":1031,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1676},"2025-11-03",43.18,43.557,-1.07,158100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1693,"percent_change":392,"volume":1951,"transactions":9,"vwap":1950},"2025-10-31",42.81,43.34,42.605,43.029999,261300,{"date":1953,"open":1954,"high":1648,"low":1664,"close":1648,"change":130,"percent_change":1699,"volume":1955,"transactions":9,"vwap":1648},"2025-10-30",42.5,200400,{"date":1957,"open":1671,"high":1677,"low":1958,"close":1959,"change":1960,"percent_change":92,"volume":1961,"transactions":9,"vwap":1959},"2025-10-29",42.105,42.49,0.43,138700,{"date":1963,"open":1772,"high":1964,"low":1965,"close":1966,"change":1023,"percent_change":267,"volume":1878,"transactions":9,"vwap":1966},"2025-10-28",42.080002,41.24,42.060001,{"date":1968,"open":1969,"high":1970,"low":1762,"close":1971,"change":191,"percent_change":1106,"volume":1972,"transactions":9,"vwap":1971},"2025-10-27",41.97,42.345,41.61,97100,{"date":1974,"open":1975,"high":1976,"low":1895,"close":1977,"change":1978,"percent_change":1699,"volume":1979,"transactions":9,"vwap":1977},"2025-10-24",41.71,42.12,41.8,0.39,159500,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":927,"percent_change":1985,"volume":1878,"transactions":9,"vwap":1984},"2025-10-23",40.86,41.45,41.41,1.42,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1252,"percent_change":1495,"volume":1992,"transactions":9,"vwap":1991},"2025-10-22",40.84,40.985,40.36,40.83,89600,{"date":1994,"open":1995,"high":1996,"low":1821,"close":1737,"change":605,"percent_change":255,"volume":1997,"transactions":9,"vwap":1737},"2025-10-21",41.080002,41.2,299300,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":400,"volume":2004,"transactions":9,"vwap":2002},"2025-10-20",40.82,41.39,41.12,0.24,263100,{"date":2006,"open":2007,"high":1795,"low":2008,"close":2009,"change":1429,"percent_change":1365,"volume":2010,"transactions":9,"vwap":2009},"2025-10-17",40.060001,39.77,40.88,654000,{"date":2012,"open":1807,"high":1737,"low":2013,"close":1830,"change":1131,"percent_change":365,"volume":1824,"transactions":9,"vwap":1830},"2025-10-16",39.96,{"date":2015,"open":2016,"high":2017,"low":1827,"close":146,"change":1454,"percent_change":2018,"volume":2019,"transactions":9,"vwap":146},"2025-10-15",40.3,40.97,1.57,112800,{"date":2021,"open":2022,"high":2002,"low":1755,"close":1755,"change":1237,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1755},"2025-10-14",40.77,-1.47,122800,{"date":2026,"open":2027,"high":2028,"low":1842,"close":1737,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1737},"2025-10-13",40.22,40.851,0.84,2.1,160800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1854,"change":1207,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1854},"2025-10-10",40.4,40.75,39.662,-1.6,160700,{"date":2040,"open":1821,"high":1991,"low":2041,"close":2042,"change":297,"percent_change":1294,"volume":2043,"transactions":9,"vwap":2042},"2025-10-09",40.285,40.59,111400,{"date":2045,"open":1888,"high":2046,"low":2047,"close":1806,"change":722,"percent_change":125,"volume":2048,"transactions":9,"vwap":1806},"2025-10-08",40.975,40.16,154400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1813,"change":471,"percent_change":1576,"volume":2054,"transactions":9,"vwap":1813},"2025-10-07",40.32,40.61,40.0099983,123500,{"date":2056,"open":2017,"high":1787,"low":2057,"close":1814,"change":1237,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1814},"2025-10-06",40.115,-1.46,121400,{"date":2061,"open":1737,"high":2062,"low":1821,"close":2017,"change":1978,"percent_change":658,"volume":2063,"transactions":9,"vwap":2017},"2025-10-03",41,176584,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":927,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-02",39.97,40.99,39.503,40.58,1.45,649100,{"date":2073,"open":1813,"high":2074,"low":2075,"close":1771,"change":605,"percent_change":1577,"volume":2076,"transactions":9,"vwap":1771},"2025-10-01",40.491,39.775,192000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":729,"percent_change":1672,"volume":2083,"transactions":9,"vwap":2082},"2025-09-30",40.099998,40.435,39.73,40.34,297300,{"date":2085,"open":1822,"high":2080,"low":2086,"close":1822,"change":115,"percent_change":1244,"volume":2087,"transactions":9,"vwap":1822},"2025-09-29",39.85,91000,{"date":2089,"open":2090,"high":2091,"low":1788,"close":2047,"change":507,"percent_change":1252,"volume":2092,"transactions":9,"vwap":2047},"2025-09-26",40.2,40.64,178700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1555,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-25",40.28,40.815,40.11,40.14,-1.06,149300,{"date":2102,"open":2103,"high":2104,"low":1808,"close":2105,"change":110,"percent_change":696,"volume":2106,"transactions":9,"vwap":2105},"2025-09-24",40.55,40.645,40.57,114300,{"date":2108,"open":2091,"high":2109,"low":2110,"close":1855,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1855},"2025-09-23",41.155,40.416,-0.32,-0.78,221200,{"date":2115,"open":2097,"high":2116,"low":2117,"close":1991,"change":384,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1991},"2025-09-22",40.95,40.012001,1.87,178100,{"date":2121,"open":2122,"high":2079,"low":2123,"close":1816,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1816},"2025-09-19",39.53,38.635,0.68,1.73,576600,{"date":2128,"open":2129,"high":1678,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-18",41.49,39.39,39.4,-2.22,-5.33,323500,{"date":2136,"open":1756,"high":2137,"low":2138,"close":2139,"change":245,"percent_change":1978,"volume":2140,"transactions":9,"vwap":2139},"2025-09-17",41.775,41.09,41.62,167700,{"date":2142,"open":2143,"high":2144,"low":1995,"close":2145,"change":515,"percent_change":1274,"volume":2146,"transactions":9,"vwap":2145},"2025-09-16",41.6,41.955,41.46,268800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":472,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-15",41.96,41.98,41.42,41.66,-0.71,115500,{"date":2156,"open":2157,"high":2158,"low":1763,"close":2149,"change":115,"percent_change":1244,"volume":2159,"transactions":9,"vwap":2149},"2025-09-12",42.029999,42.195,178300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1969,"change":1229,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1969},"2025-09-11",41.95,42.205,41.53,0.62,146700,{"date":2168,"open":2017,"high":1975,"low":2169,"close":1975,"change":1699,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1975},"2025-09-10",40.96,2.31,189300,{"date":2173,"open":1801,"high":2174,"low":1800,"close":2022,"change":452,"percent_change":1006,"volume":1325,"transactions":9,"vwap":2022},"2025-09-09",41.218,{"date":2176,"open":1750,"high":1709,"low":2177,"close":2178,"change":471,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-08",40.49,40.68,-0.39,189200,{"date":2182,"open":2009,"high":2183,"low":1813,"close":1988,"change":722,"percent_change":125,"volume":2184,"transactions":9,"vwap":1988},"2025-09-05",41.28,127000,{"date":2186,"open":1756,"high":1756,"low":2034,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-04",40.74,-0.53,-1.28,124200,{"date":2192,"open":1780,"high":1728,"low":1780,"close":2193,"change":267,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-03",41.27,2.69,318900,{"date":2197,"open":1869,"high":2198,"low":2199,"close":2198,"change":1672,"percent_change":751,"volume":2200,"transactions":9,"vwap":2198},"2025-09-02",40.19,39.0099983,94700,{"date":2202,"open":1802,"high":1808,"low":1836,"close":2203,"change":191,"percent_change":1274,"volume":2204,"transactions":9,"vwap":2203},"2025-08-29",39.72,123200,{"date":2206,"open":2207,"high":2007,"low":2208,"close":2209,"change":130,"percent_change":105,"volume":2210,"transactions":9,"vwap":2209},"2025-08-28",39.46,39.395,39.91,218600,{"date":2212,"open":1847,"high":2213,"low":2214,"close":2213,"change":1496,"percent_change":400,"volume":2215,"transactions":9,"vwap":2213},"2025-08-27",39.51,38.98,215400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1489,"percent_change":481,"volume":2222,"transactions":9,"vwap":2221},"2025-08-26",39.29,39.44,38.96,39.28,120500,{"date":2224,"open":1863,"high":1863,"low":1861,"close":2225,"change":2112,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-25",39.34,-1.94,92900,{"date":2229,"open":2230,"high":1830,"low":2230,"close":1830,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1830},"2025-08-22",38.69,1.5,3.88,171900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":297,"percent_change":41,"volume":2240,"transactions":9,"vwap":2239},"2025-08-21",38.45,38.68,38,38.62,98900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":329,"percent_change":288,"volume":2247,"transactions":9,"vwap":2246},"2025-08-20",38.56,38.6,38.265,38.34,79700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":781,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-19",38.47,38.625,38.099998,38.39,-0.7,155300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1087,"percent_change":1087,"volume":2262,"transactions":9,"vwap":2261},"2025-08-18",38.53,38.8,38.37,38.66,135800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2261,"change":329,"percent_change":288,"volume":2268,"transactions":9,"vwap":2261},"2025-08-15",38.84,39.33,38.42,117800,{"date":2270,"open":2220,"high":2271,"low":2253,"close":2272,"change":202,"percent_change":957,"volume":2273,"transactions":9,"vwap":2272},"2025-08-14",39,38.71,381400,{"date":2275,"open":1771,"high":2276,"low":2277,"close":2277,"change":958,"percent_change":1481,"volume":2278,"transactions":9,"vwap":2277},"2025-08-13",40.245,38.88,175400,{"date":2280,"open":2281,"high":2053,"low":2282,"close":2283,"change":1040,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-12",37.97,37.601,39.75,5.55,426300,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1022,"percent_change":417,"volume":2291,"transactions":9,"vwap":2290},"2025-08-11",37.22,38.11,37.66,238300,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":125,"percent_change":686,"volume":2297,"transactions":9,"vwap":2296},"2025-08-08",37.27,37.675,37.46,135400,{"date":2299,"open":2300,"high":2288,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-07",36.39,36.22,37.21,1.11,3.07,389500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":202,"percent_change":319,"volume":2312,"transactions":9,"vwap":2311},"2025-08-06",36.21,36.5,35.98,36.099998,433100,{"date":2314,"open":2300,"high":2315,"low":2316,"close":2317,"change":1252,"percent_change":1693,"volume":2318,"transactions":9,"vwap":2317},"2025-08-05",36.65,35.925,36.27,485500,{"date":2320,"open":2308,"high":2321,"low":2322,"close":2301,"change":1022,"percent_change":308,"volume":2323,"transactions":9,"vwap":2301},"2025-08-04",36.4,35.91,385400,{"date":2325,"open":2310,"high":2326,"low":2327,"close":2328,"change":1245,"percent_change":1115,"volume":2329,"transactions":9,"vwap":2328},"2025-08-01",36.135,35.45,36.02,92300,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1192,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-31",35.88,36.35,36.060001,0.5,72500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2332,"change":319,"percent_change":1158,"volume":2342,"transactions":9,"vwap":2332},"2025-07-30",36.080002,36.265,35.87,175300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2333,"change":2348,"percent_change":2349,"volume":2210,"transactions":9,"vwap":2333},"2025-07-29",35.86,36.64,35.77,0.64,1.79,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":911,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-28",36.12,35.65,35.71,-1.76,172400,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2333,"change":1141,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2333},"2025-07-25",36.78,36.23,-1.36,181900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1244,"percent_change":329,"volume":2369,"transactions":9,"vwap":2368},"2025-07-24",36.9,37.15,36.395,36.85,333200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":276,"percent_change":594,"volume":2376,"transactions":9,"vwap":2375},"2025-07-23",36.41,37,36.13,36.87,150100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1473,"volume":2384,"transactions":9,"vwap":2382},"2025-07-22",36.94,37.07,36.25,36.33,-0.66,188800,{"date":2386,"open":2387,"high":2388,"low":2375,"close":2389,"change":2383,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-21",37.67,37.7,36.99,-1.75,106300,{"date":2393,"open":2388,"high":2394,"low":2395,"close":2396,"change":507,"percent_change":1252,"volume":2397,"transactions":9,"vwap":2396},"2025-07-18",37.81,37.37,37.65,126000,{"date":2399,"open":2375,"high":2400,"low":2401,"close":2402,"change":1294,"percent_change":2118,"volume":2403,"transactions":9,"vwap":2402},"2025-07-17",37.656,36.535,37.63,112100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2379,"change":1448,"percent_change":105,"volume":2409,"transactions":9,"vwap":2379},"2025-07-16",36.74,37.13,36.38,134600,{"date":2411,"open":2375,"high":2412,"low":2408,"close":2413,"change":471,"percent_change":957,"volume":2414,"transactions":9,"vwap":2413},"2025-07-15",37.02,36.57,106500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1252,"percent_change":1693,"volume":2421,"transactions":9,"vwap":2420},"2025-07-14",36.51,36.76,36.2,36.73,254600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":319,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-11",36.975,37.035,36.62,36.68,-1.27,229900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2366,"change":349,"percent_change":729,"volume":2435,"transactions":9,"vwap":2366},"2025-07-10",37.18,37.4,36.605,149800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1245,"percent_change":1115,"volume":2442,"transactions":9,"vwap":2441},"2025-07-09",37.17,37.73,36.953,37.080002,216000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":288,"percent_change":192,"volume":2449,"transactions":9,"vwap":2448},"2025-07-08",37.25,37.58,36.715,37.12,123900,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2445,"change":2153,"percent_change":2454,"volume":1088,"transactions":9,"vwap":2445},"2025-07-07",38.080002,37.044998,-1.87,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":298,"percent_change":965,"volume":2461,"transactions":9,"vwap":2460},"2025-07-03",37.34,38.02,37.2,37.96,59600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1554,"percent_change":1062,"volume":2468,"transactions":9,"vwap":2467},"2025-07-02",37.59,37.74,37.09,37.45,111200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2290,"change":319,"percent_change":1063,"volume":2474,"transactions":9,"vwap":2290},"2025-07-01",38.14,38.65,37.5,146200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":434,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-30",37.8,38.15,37.477,38.13,0.79,167800,{"date":2484,"open":2238,"high":2485,"low":2486,"close":2487,"change":1651,"percent_change":1013,"volume":2488,"transactions":9,"vwap":2487},"2025-06-27",38.3,37.505,37.83,228900,{"date":2490,"open":2372,"high":2491,"low":2419,"close":2491,"change":848,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-26",37.93,4.81,292900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":696,"percent_change":574,"volume":2500,"transactions":9,"vwap":2499},"2025-06-25",36,36.53,35.92,36.19,168300,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-24",35.9,36.405,36.040001,0.31,0.87,243600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-06-23",35.76,36.029999,35.39,35.73,-0.29,-0.81,120400,{"date":2519,"open":2520,"high":2333,"low":2521,"close":2328,"change":1245,"percent_change":1115,"volume":2522,"transactions":9,"vwap":2328},"2025-06-20",36.09,35.56,226700,{"date":2524,"open":2525,"high":2526,"low":2498,"close":2334,"change":407,"percent_change":822,"volume":2527,"transactions":9,"vwap":2334},"2025-06-18",36.36,36.7,144800,{"date":2529,"open":2311,"high":2530,"low":2531,"close":2520,"change":1245,"percent_change":1115,"volume":2532,"transactions":9,"vwap":2520},"2025-06-17",36.3,35.901,368900,{"date":2534,"open":2499,"high":2535,"low":2310,"close":2374,"change":1495,"percent_change":392,"volume":2536,"transactions":9,"vwap":2374},"2025-06-16",36.61,169200,{"date":2538,"open":2526,"high":2539,"low":2498,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-13",36.875,36.0099983,-0.97,-2.62,175200,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":434,"percent_change":1870,"volume":2549,"transactions":9,"vwap":2548},"2025-06-12",36.66,37.364,36.98,450200,{"date":2551,"open":2514,"high":2552,"low":2553,"close":2427,"change":1658,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2427},"2025-06-11",36.79,35.53,3.41,616500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2003,"percent_change":2124,"volume":2562,"transactions":9,"vwap":2561},"2025-06-10",35.25,35.78,35.075001,35.47,330000,{"date":2564,"open":2308,"high":2565,"low":2566,"close":2567,"change":1789,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-09",36.295,35.19,35.23,-3.03,140500,{"date":2571,"open":2353,"high":2382,"low":2353,"close":2382,"change":1509,"percent_change":2194,"volume":2572,"transactions":9,"vwap":2382},"2025-06-06",145400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":140,"percent_change":1510,"volume":2578,"transactions":9,"vwap":2576},"2025-06-05",34.81,35.38,34.765,370100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":330,"percent_change":1013,"volume":2585,"transactions":9,"vwap":2584},"2025-06-04",34.85,35.815,34.68,34.72,444800,{"date":2587,"open":2588,"high":2589,"low":2584,"close":2575,"change":1048,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2575},"2025-06-03",34.9,35.535,-0.63,391800,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":574,"percent_change":1658,"volume":2285,"transactions":9,"vwap":2596},"2025-06-02",34.47,35.365,35.029999,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":375,"percent_change":827,"volume":2602,"transactions":9,"vwap":2601},"2025-05-30",35.2,34.2,34.61,215500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1116,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-29",35.49,35.74,34.84,35.16,-0.68,227700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-28",36.18,36.32,35.35,35.4,-0.85,-2.34,275500,{"date":2621,"open":2420,"high":2365,"low":2622,"close":2381,"change":1555,"percent_change":1539,"volume":2623,"transactions":9,"vwap":2381},"2025-05-27",35.81,373700,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2427,"change":266,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2427},"2025-05-23",36.049999,36.86,1.66,290600,{"date":2631,"open":2632,"high":2530,"low":2354,"close":2339,"change":1244,"percent_change":1489,"volume":2633,"transactions":9,"vwap":2339},"2025-05-22",35.99,258000,{"date":2635,"open":2339,"high":2367,"low":2636,"close":2311,"change":807,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2311},"2025-05-21",35.395,0.03,139200,{"date":2640,"open":2605,"high":2641,"low":2605,"close":2520,"change":1831,"percent_change":385,"volume":2642,"transactions":9,"vwap":2520},"2025-05-20",36.11,78800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":287,"percent_change":515,"volume":2649,"transactions":9,"vwap":2648},"2025-05-19",35.67,35.94,35.315,35.61,87400,{"date":2651,"open":2622,"high":2652,"low":2653,"close":2654,"change":1048,"percent_change":1324,"volume":2655,"transactions":9,"vwap":2654},"2025-05-16",36.14,35.338,35.68,115800,{"date":2657,"open":2658,"high":2632,"low":2659,"close":2503,"change":1448,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2503},"2025-05-15",35.55,35.34,1.04,402100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2553,"change":1454,"percent_change":2667,"volume":1838,"transactions":9,"vwap":2553},"2025-05-14",35,35.6,34.46,1.81,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2588,"change":1454,"percent_change":1589,"volume":2673,"transactions":9,"vwap":2588},"2025-05-13",34.28,34.98,34.18,256800,{"date":2675,"open":2676,"high":2664,"low":2600,"close":2677,"change":330,"percent_change":1013,"volume":2678,"transactions":9,"vwap":2677},"2025-05-12",34.69,34.27,212400,{"date":2680,"open":2681,"high":2496,"low":2682,"close":2683,"change":2684,"percent_change":1407,"volume":2685,"transactions":9,"vwap":2683},"2025-05-09",35.58,34.3,34.36,-0.18,350600,{"date":2687,"open":2688,"high":2689,"low":2682,"close":2690,"change":1115,"percent_change":2111,"volume":2691,"transactions":9,"vwap":2690},"2025-05-08",34.63,35.22,34.54,523600,{"date":2693,"open":2690,"high":2694,"low":2695,"close":2696,"change":807,"percent_change":2637,"volume":2697,"transactions":9,"vwap":2696},"2025-05-07",35.17,34.25,34.65,179300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":507,"percent_change":110,"volume":2704,"transactions":9,"vwap":2703},"2025-05-06",34.6,35.18,34.376,34.64,151600,{"date":2706,"open":2707,"high":2708,"low":2600,"close":2709,"change":696,"percent_change":1517,"volume":2710,"transactions":9,"vwap":2709},"2025-05-05",34.34,35.32,34.62,133000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2594,"change":2716,"percent_change":2030,"volume":2717,"transactions":9,"vwap":2594},"2025-05-02",34.14,34.49,33.85,0.71,98600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1115,"percent_change":2111,"volume":2724,"transactions":9,"vwap":2723},"2025-05-01",33.94,34.26,33.48,33.76,105500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1115,"percent_change":2111,"volume":2731,"transactions":9,"vwap":2730},"2025-04-30",33.6,33.95,33.25,33.87,97400,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":1624,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-04-29",33.65,34.33,33.98,1.07,222000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":594,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-04-28",32.49,34,32.47,33.62,4.64,597100,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":125,"percent_change":135,"volume":2752,"transactions":9,"vwap":2751},"2025-04-25",31.65,32.31,32.13,170500,{"date":2754,"open":2755,"high":2756,"low":179,"close":2757,"change":1282,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-04-24",31.19,32.18,31.88,-1.02,121800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":400,"percent_change":2118,"volume":2766,"transactions":9,"vwap":2765},"2025-04-23",31.97,32.48,31.69,32.21,167600,{"date":183,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1849,"volume":2773,"transactions":9,"vwap":2771},31.35,31.86,31.34,31.62,0.27,174500]