[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWI":3,"homepage-market-summary":30,"stock-historical-CWI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CWI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR MSCI ACWI ex-US ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3321,0.947768,"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},40.64,40.49,40.715,40.36,40.16,0.48,1.2,252926.419431,41.97,34.19,296342.2138963028,82.9,4959,{"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},29.26,273289,99750595.687972,38,"2025-04-22",[182,185,195,205,216,226,237,246,257,268,279,287,298,309,318,329,338,348,357,365,375,386,393,402,411,420,429,438,446,455,462,472,480,488,497,504,513,522,529,537,545,553,562,570,579,588,597,608,618,628,637,647,657,667,676,685,692,703,712,723,728,736,741,749,755,760,766,770,777,782,787,791,798,802,808,814,818,825,829,835,842,847,853,859,865,870,874,877,883,887,893,897,902,907,916,924,929,936,940,944,951,955,958,963,968,973,981,986,993,1000,1007,1015,1021,1028,1033,1040,1045,1052,1057,1061,1068,1074,1081,1088,1096,1102,1109,1115,1123,1131,1136,1143,1152,1159,1165,1173,1180,1188,1195,1202,1208,1217,1223,1230,1237,1242,1249,1256,1263,1272,1278,1283,1288,1295,1301,1306,1309,1312,1317,1323,1328,1332,1336,1339,1345,1351,1357,1365,1371,1376,1383,1389,1393,1399,1406,1413,1417,1424,1430,1435,1440,1445,1450,1454,1460,1465,1472,1475,1479,1486,1492,1498,1501,1509,1515,1518,1524,1530,1536,1540,1546,1552,1557,1561,1567,1573,1577,1582,1587,1592,1598,1605,1611,1618,1624,1628,1636,1642,1647,1653,1659,1664,1668,1675,1680,1686,1691,1696,1702,1707,1711,1714,1718,1722,1727,1732,1737,1742,1746,1752,1755,1759,1763,1768,1773,1778,1784,1788,1791,1794,1798,1802,1805,1809,1813,1817,1822,1827,1833,1837,1843,1846,1852,1856,1859,1862,1866,1870,1876,1882,1888,1895,1901,1906,1913,1920,1927,1933,1937,1943,1947,1951,1956,1960,1964,1968,1972,1976,1981,1988,1994,2000,2007,2014,2020,2026,2032,2039,2046,2053,2059,2064,2072,2079,2085,2089,2094,2099,2105,2109,2114,2118,2122,2126,2130,2134,2138,2142,2145,2148,2153,2159,2166,2173,2178,2185,2190,2196,2202,2208,2213,2217,2221,2227,2232,2238,2245,2251,2256,2260,2263,2268,2272,2277,2283,2287,2292,2298,2303,2308,2314,2320,2326,2332,2338,2344,2349,2355,2361,2368,2373,2379,2385,2392,2399],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1593,40.5459,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",40.33,40.35,39.9,-0.25,-0.62,411289.604292,2332,40.2692,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",40.76,40.39,40.41,-0.32,-0.79,521497.541424,2852,40.6439,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.68,40.74,40.44,40.73,-0.03,-0.07,615221.357802,2309,40.635,{"date":217,"open":218,"high":219,"low":220,"close":197,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",40.7,40.93,40.535,-0.27,-0.66,354233.813515,1639,40.7591,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",40.94,41.12,40.77,41.03,0.33,0.81,508139.358899,3125,40.9931,{"date":238,"open":239,"high":240,"low":241,"close":218,"change":242,"percent_change":200,"volume":243,"transactions":244,"vwap":245},"2026-09-24",40.67,40.84,40.47,-0.13,513920.2264,1780,40.6461,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",41.14,41.26,40.75,40.83,-0.7,-1.69,1164739.766626,4634,40.9516,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",41.34,41.6271,41.28,41.53,0.17,0.41,342594.580765,2240,41.4552,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",41.18,41.44,41.07,41.36,0.63,1.55,270779.237217,1561,41.332,{"date":280,"open":208,"high":208,"low":281,"close":210,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",40.51,-0.305,-0.74,170566.64963,799,40.6365,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",40.99,41.09,40.92,41.035,0.585,1.45,136986.011753,852,40.9951,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",40.82,40.895,40.2048,40.45,-0.14,-0.34,131048.934539,783,40.6514,{"date":310,"open":311,"high":311,"low":209,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",40.66,40.59,-0.19,-0.47,183241.788853,970,40.5531,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",40.71,41.01,40.62,40.78,-0.49,-1.19,329120.025372,1069,40.722,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":66,"volume":335,"transactions":336,"vwap":337},"2026-09-11",41.48,41.23,41.27,0.37,237561.562381,1370,41.329,{"date":339,"open":321,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",41.1,40.835,40.9,-0.43,-1.04,215618.997947,1161,40.9345,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":343,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",41.65,41.32,41.33,-1.03,170139.935278,1189,41.4596,{"date":358,"open":25,"high":25,"low":359,"close":360,"change":304,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",41.735,41.76,-0.33,200343.063508,1126,41.8518,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",41.6,41.92,41.9,0.27,0.65,141807.908975,1140,41.8004,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",41.43,41.68,41.29,41.63,0.45,1.09,212118.072569,1092,41.5506,{"date":387,"open":290,"high":388,"low":389,"close":270,"change":263,"percent_change":264,"volume":390,"transactions":391,"vwap":392},"2026-09-02",41.2347,40.9001,159702.865487,1153,41.1616,{"date":394,"open":395,"high":261,"low":396,"close":321,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",41.19,40.87,-0.3,-0.73,202037.859493,1216,41.0807,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":221,"volume":408,"transactions":409,"vwap":410},"2026-08-31",41.54,41.2001,41.31,-0.11,123828.368307,899,41.3127,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":242,"percent_change":417,"volume":418,"transactions":316,"vwap":419},"2026-08-28",41.75,41.77,41.325,41.42,-0.31,180973.636895,41.5209,{"date":421,"open":422,"high":422,"low":259,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",41.61,41.55,0.02,0.05,233680.553644,1244,41.5082,{"date":430,"open":431,"high":432,"low":271,"close":262,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",41.64,41.7395,-0.16,-0.38,133611.077691,882,41.566,{"date":439,"open":440,"high":441,"low":271,"close":441,"change":264,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",41.46,41.69,0.99,149465.027113,1469,41.5771,{"date":447,"open":448,"high":448,"low":449,"close":261,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",41.38,41.13,-0.24,-0.58,212708.634273,905,41.2394,{"date":456,"open":423,"high":367,"low":457,"close":458,"change":370,"percent_change":371,"volume":459,"transactions":460,"vwap":461},"2026-08-21",41.4457,41.52,350493.078045,1074,41.5232,{"date":463,"open":270,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",41.37,41,41.25,0.04,0.1,276713.87783,1625,41.2072,{"date":473,"open":273,"high":273,"low":340,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",41.21,0.21,0.51,139935.795131,996,41.2054,{"date":481,"open":351,"high":259,"low":482,"close":465,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",40.925,-0.71,-1.7,171370.567329,1049,41.0676,{"date":489,"open":490,"high":491,"low":378,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",41.71,41.91,0.11,0.26,249103.624699,737,41.8265,{"date":498,"open":499,"high":360,"low":404,"close":367,"change":212,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",41.73,-0.17,144715.883421,814,41.6321,{"date":505,"open":423,"high":506,"low":423,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",41.7399,41.67,0.12,0.29,151226.76206,878,41.6685,{"date":514,"open":515,"high":516,"low":517,"close":423,"change":232,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",41.57,41.5952,41.39,0.8,204924.846722,1015,41.5051,{"date":523,"open":351,"high":464,"low":524,"close":525,"change":424,"percent_change":425,"volume":526,"transactions":527,"vwap":528},"2026-08-11",41.11,41.22,176854.045536,1531,41.2321,{"date":530,"open":531,"high":379,"low":532,"close":533,"change":212,"percent_change":500,"volume":534,"transactions":535,"vwap":536},"2026-08-10",41.16,41.0912,41.2,125855.962335,839,41.2081,{"date":538,"open":539,"high":539,"low":248,"close":333,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",41.41,0.31,0.76,101590.036136,748,41.2453,{"date":546,"open":547,"high":548,"low":323,"close":549,"change":407,"percent_change":221,"volume":550,"transactions":551,"vwap":552},"2026-08-06",40.89,41.1664,40.96,162001.009348,1293,41.0227,{"date":554,"open":249,"high":555,"low":556,"close":272,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",41.345,41.055,-0.025,-0.06,145218.088384,958,41.1543,{"date":563,"open":230,"high":270,"low":230,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",41.095,0.705,1.75,180283.92211,1091,41.0224,{"date":571,"open":572,"high":573,"low":574,"close":198,"change":575,"percent_change":152,"volume":576,"transactions":577,"vwap":578},"2026-08-03",40.27,40.46,40.13,0.14,163309.122944,960,40.3119,{"date":580,"open":198,"high":581,"low":582,"close":583,"change":584,"percent_change":397,"volume":585,"transactions":586,"vwap":587},"2026-07-31",40.42309,39.905,40.25,-0.12,189011.535585,1978,40.256,{"date":589,"open":590,"high":241,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",39.74,40.37,1.24,3.17,364026.651456,2675,40.24,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",39.43,39.75,38.99,39.13,-0.36,-0.91,429723.256634,2841,39.362,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":252,"volume":615,"transactions":616,"vwap":617},"2026-07-28",39.21,39.675,39.205,39.49,-0.28,343500.016871,943,39.5449,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":508,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",39.94,40.0691,39.52,39.77,0.3,202691.66979,850,39.6923,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":407,"percent_change":614,"volume":634,"transactions":635,"vwap":636},"2026-07-24",39.72,39.93,39.57,39.65,135954.653336,705,39.7332,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":353,"volume":644,"transactions":645,"vwap":646},"2026-07-23",39.68,39.89,39.545,39.76,-0.415,187226.788073,1273,39.7268,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",40.05,40.29,40.175,-0.015,-0.04,81920.832253,947,40.206,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":132,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",39.88,40.22,39.7406,40.19,1.98,153109.90141,984,40.1316,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":407,"percent_change":614,"volume":673,"transactions":674,"vwap":675},"2026-07-20",39.63,39.7352,39.36,39.41,364397.896267,1221,39.5099,{"date":677,"open":678,"high":679,"low":680,"close":622,"change":434,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",39.12,39.71,39.1,-0.95,521079.856192,1145,39.5251,{"date":686,"open":631,"high":649,"low":600,"close":189,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",-0.4,-0.99,339501.457155,1616,39.8776,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",40.32,40.3798,39.92,40.3,0.09,0.22,100860.042606,809,40.2176,{"date":704,"open":596,"high":705,"low":706,"close":707,"change":264,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",40.4,40.09,40.21,1.03,231738.933457,1186,40.2179,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",40.04,40.14,39.715,39.8,-0.75,-1.85,271252.694778,1414,39.8997,{"date":724,"open":573,"high":17,"low":725,"close":726,"change":508,"percent_change":624,"volume":727,"transactions":9,"vwap":726},"2026-07-10",40.34,40.55,127200,{"date":729,"open":730,"high":731,"low":583,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",40.26,40.53,40.43,0.34,0.85,111600,{"date":737,"open":590,"high":574,"low":738,"close":706,"change":558,"percent_change":739,"volume":740,"transactions":9,"vwap":706},"2026-07-08",39.59,-0.15,227100,{"date":742,"open":732,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",40.48,40.080002,40.15,-0.76,-1.86,428200,{"date":750,"open":239,"high":291,"low":322,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",40.91,0.7,1.74,276000,{"date":756,"open":757,"high":210,"low":758,"close":707,"change":508,"percent_change":624,"volume":759,"transactions":9,"vwap":707},"2026-07-02",40.42,39.85,160900,{"date":761,"open":762,"high":199,"low":763,"close":706,"change":451,"percent_change":764,"volume":765,"transactions":9,"vwap":706},"2026-07-01",40.23,40.049999,-1.43,119600,{"date":767,"open":757,"high":250,"low":650,"close":239,"change":509,"percent_change":768,"volume":769,"transactions":9,"vwap":239},"2026-06-30",0.72,183300,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":370,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",40.11,40.38,39.79,0.67,126600,{"date":778,"open":148,"high":730,"low":148,"close":772,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2026-06-26",-0.22,-0.55,108300,{"date":783,"open":207,"high":784,"low":785,"close":187,"change":733,"percent_change":734,"volume":786,"transactions":9,"vwap":187},"2026-06-25",40.69,40.18,251100,{"date":788,"open":763,"high":785,"low":148,"close":789,"change":212,"percent_change":500,"volume":790,"transactions":9,"vwap":789},"2026-06-24",39.99,226500,{"date":792,"open":793,"high":757,"low":758,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",40.040001,40.060001,-1.27,-3.07,366300,{"date":799,"open":466,"high":800,"low":531,"close":352,"change":508,"percent_change":509,"volume":801,"transactions":9,"vwap":352},"2026-06-22",41.4,121000,{"date":803,"open":804,"high":333,"low":465,"close":474,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":474},"2026-06-18",41.17,0.61,1.5,644500,{"date":809,"open":810,"high":539,"low":811,"close":811,"change":450,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-17",41.080002,40.6,-0.59,236800,{"date":815,"open":810,"high":804,"low":323,"close":240,"change":313,"percent_change":816,"volume":817,"transactions":9,"vwap":240},"2026-06-16",-0.46,387900,{"date":819,"open":531,"high":531,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-15",40.97,41.029999,0.58,1.43,302500,{"date":826,"open":707,"high":726,"low":744,"close":303,"change":827,"percent_change":334,"volume":828,"transactions":9,"vwap":303},"2026-06-12",0.15,254100,{"date":830,"open":831,"high":725,"low":832,"close":697,"change":82,"percent_change":833,"volume":834,"transactions":9,"vwap":697},"2026-06-11",39.27,39.23,3.44,194700,{"date":836,"open":837,"high":669,"low":838,"close":839,"change":812,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-10",39.24,38.91,38.96,-1.49,176300,{"date":843,"open":789,"high":707,"low":844,"close":845,"change":424,"percent_change":425,"volume":846,"transactions":9,"vwap":845},"2026-06-09",38.88,39.55,97800,{"date":848,"open":849,"high":590,"low":850,"close":851,"change":127,"percent_change":89,"volume":852,"transactions":9,"vwap":851},"2026-06-08",39.6,39.45,39.53,220400,{"date":854,"open":793,"high":855,"low":839,"close":602,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":602},"2026-06-05",40.07,-1.52,-3.74,244000,{"date":860,"open":199,"high":218,"low":861,"close":862,"change":475,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-04",40.28,40.65,0.52,206600,{"date":866,"open":143,"high":143,"low":209,"close":209,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":209},"2026-06-03",-0.5,-1.22,160500,{"date":871,"open":784,"high":872,"low":311,"close":228,"change":264,"percent_change":102,"volume":873,"transactions":9,"vwap":228},"2026-06-02",40.95,231400,{"date":875,"open":591,"high":208,"low":662,"close":731,"change":397,"percent_change":398,"volume":876,"transactions":9,"vwap":731},"2026-06-01",138500,{"date":878,"open":879,"high":290,"low":250,"close":251,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":251},"2026-05-29",40.86,0.03,0.07,230300,{"date":884,"open":18,"high":547,"low":725,"close":885,"change":107,"percent_change":827,"volume":886,"transactions":9,"vwap":885},"2026-05-28",40.8,166700,{"date":888,"open":889,"high":228,"low":890,"close":208,"change":891,"percent_change":450,"volume":892,"transactions":9,"vwap":208},"2026-05-27",40.88,40.58,-0.1,226200,{"date":894,"open":239,"high":879,"low":311,"close":240,"change":132,"percent_change":895,"volume":896,"transactions":9,"vwap":240},"2026-05-26",1.95,139100,{"date":898,"open":899,"high":583,"low":900,"close":794,"change":891,"percent_change":190,"volume":901,"transactions":9,"vwap":794},"2026-05-22",40.12,40,270800,{"date":903,"open":904,"high":725,"low":904,"close":21,"change":475,"percent_change":905,"volume":906,"transactions":9,"vwap":21},"2026-05-21",39.64,0.53,109400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-20",39.34,39.98,39.31,39.95,0.69,1.76,189100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":361,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-19",39.17,39.51,39.080002,39.26,-0.83,237100,{"date":925,"open":679,"high":623,"low":926,"close":738,"change":927,"percent_change":822,"volume":928,"transactions":9,"vwap":738},"2026-05-18",39.25,0.23,213700,{"date":930,"open":931,"high":932,"low":837,"close":671,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":671},"2026-05-15",39.44,39.54,-0.9,-2.24,163000,{"date":937,"open":715,"high":705,"low":715,"close":730,"change":938,"percent_change":424,"volume":939,"transactions":9,"vwap":730},"2026-05-14",0.01,271000,{"date":941,"open":912,"high":650,"low":942,"close":583,"change":127,"percent_change":45,"volume":943,"transactions":9,"vwap":583},"2026-05-13",39.87,458300,{"date":945,"open":659,"high":946,"low":947,"close":758,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":758},"2026-05-12",39.97,39.47,-0.53,-1.31,169200,{"date":952,"open":725,"high":209,"low":730,"close":773,"change":953,"percent_change":953,"volume":954,"transactions":9,"vwap":773},"2026-05-11",0,165700,{"date":956,"open":187,"high":573,"low":660,"close":773,"change":22,"percent_change":23,"volume":957,"transactions":9,"vwap":773},"2026-05-08",447000,{"date":959,"open":890,"high":890,"low":942,"close":189,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":189},"2026-05-07",-0.65,-1.6,175500,{"date":964,"open":650,"high":726,"low":707,"close":726,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":726},"2026-05-06",1.21,3.08,507000,{"date":969,"open":610,"high":850,"low":970,"close":909,"change":971,"percent_change":965,"volume":972,"transactions":9,"vwap":909},"2026-05-05",39.18,0.47,246600,{"date":974,"open":975,"high":831,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-04",39.07,38.72,38.87,-0.42,-1.07,321600,{"date":982,"open":921,"high":845,"low":983,"close":984,"change":107,"percent_change":827,"volume":985,"transactions":9,"vwap":984},"2026-05-01",39.22,39.29,136500,{"date":987,"open":988,"high":989,"low":990,"close":832,"change":233,"percent_change":991,"volume":992,"transactions":9,"vwap":832},"2026-04-30",38.86,39.39,38.8,2.11,166900,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":397,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-29",38.61,38.34,38.42,-0.77,218600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":976,"change":190,"percent_change":1005,"volume":1006,"transactions":9,"vwap":976},"2026-04-28",38.71,38.79,38.52,-0.64,119500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":242,"volume":1014,"transactions":9,"vwap":1012},"2026-04-27",39.049999,39.15,38.9,38.97,-0.05,319700,{"date":1016,"open":990,"high":1017,"low":1018,"close":1019,"change":540,"percent_change":518,"volume":1020,"transactions":9,"vwap":1019},"2026-04-24",39.060001,38.76,39.02,325400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1002,"change":1026,"percent_change":681,"volume":1027,"transactions":9,"vwap":1002},"2026-04-23",38.94,39.040001,38.33,-0.37,208200,{"date":1029,"open":1024,"high":1010,"low":1030,"close":920,"change":1031,"percent_change":768,"volume":1032,"transactions":9,"vwap":920},"2026-04-22",38.95,0.28,278100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":990,"change":222,"percent_change":1038,"volume":1039,"transactions":9,"vwap":990},"2026-04-21",39.37,39.42,38.73,-1.67,167700,{"date":1041,"open":947,"high":622,"low":984,"close":1042,"change":1043,"percent_change":451,"volume":1044,"transactions":9,"vwap":1042},"2026-04-20",39.46,-0.23,288000,{"date":1046,"open":633,"high":1047,"low":849,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-17",39.96,39.69,0.55,1.41,243200,{"date":1053,"open":911,"high":911,"low":1054,"close":1055,"change":938,"percent_change":880,"volume":1056,"transactions":9,"vwap":1055},"2026-04-16",38.98,39.14,343400,{"date":1058,"open":1059,"high":1059,"low":1019,"close":602,"change":584,"percent_change":417,"volume":1060,"transactions":9,"vwap":602},"2026-04-15",39.2,134500,{"date":1062,"open":1063,"high":1064,"low":1054,"close":926,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":926},"2026-04-14",39.0099983,39.28,0.43,1.11,140700,{"date":1069,"open":1070,"high":988,"low":1070,"close":1071,"change":699,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-13",38.23,38.82,0.57,330500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":698,"percent_change":927,"volume":1080,"transactions":9,"vwap":1079},"2026-04-10",38.7,38.81,38.51,38.6,161200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1078,"change":212,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1078},"2026-04-09",38.26,38.65,38.09,-0.18,201700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":806,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-08",38.68,38.83,38.32,38.58,4.05,132700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":953,"percent_change":953,"volume":1101,"transactions":9,"vwap":1099},"2026-04-07",36.87,37.080002,36.5,249900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1099,"change":624,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1099},"2026-04-06",36.96,37.12,36.91,0.82,256800,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":779,"percent_change":812,"volume":1114,"transactions":9,"vwap":1113},"2026-04-02",36.19,37.16,36.78,196400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":264,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-01",36.99,37.31,36.92,37,1.12,435600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-03-31",35.8,36.59,35.74,1.14,3.22,373200,{"date":1132,"open":1125,"high":1125,"low":1133,"close":1134,"change":424,"percent_change":107,"volume":1135,"transactions":9,"vwap":1134},"2026-03-30",35.26,35.45,1870100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":200,"percent_change":933,"volume":1142,"transactions":9,"vwap":1141},"2026-03-27",35.58,35.83,35.4,35.43,261000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-26",36.14,36.4,35.73,35.75,-0.88,-2.4,140000,{"date":1153,"open":1154,"high":1113,"low":1155,"close":1156,"change":971,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-25",36.64,36.44,36.63,1.3,203700,{"date":1160,"open":1161,"high":1162,"low":1125,"close":1163,"change":1086,"percent_change":867,"volume":1164,"transactions":9,"vwap":1163},"2026-03-24",35.86,36.33,36.16,292000,{"date":1166,"open":1145,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",36.75,36.0099983,36.34,0.83,2.34,274000,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":979,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-20",36.42,35.3,35.51,-2.93,389000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":190,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",36.029999,36.74,35.94,36.58,-0.09,251700,{"date":1189,"open":1190,"high":1191,"low":1154,"close":1192,"change":960,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-18",37.09,37.17,36.67,-1.74,243100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":475,"percent_change":1072,"volume":1201,"transactions":9,"vwap":1200},"2026-03-17",37.47,37.55,37.29,37.32,233500,{"date":1203,"open":1204,"high":1205,"low":1119,"close":1206,"change":768,"percent_change":663,"volume":1207,"transactions":9,"vwap":1206},"2026-03-16",36.98,37.22,37.11,226600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-13",36.95,37.13,36.36,36.39,-0.41,-1.11,217700,{"date":1218,"open":1219,"high":1219,"low":1156,"close":1220,"change":283,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-12",37.15,36.8,-1.97,598800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":938,"percent_change":880,"volume":1229,"transactions":9,"vwap":1228},"2026-03-11",37.4,37.59,37.26,37.54,194400,{"date":1231,"open":1232,"high":1233,"low":1197,"close":1234,"change":107,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-10",37.57,38.14,37.53,0.16,374900,{"date":1238,"open":1100,"high":1232,"low":1239,"close":1197,"change":1240,"percent_change":117,"volume":1241,"transactions":9,"vwap":1197},"2026-03-09",36.26,0.42,268900,{"date":1243,"open":1167,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":344,"volume":1248,"transactions":9,"vwap":1246},"2026-03-06",37.2,36.62,37.049999,-0.39,182300,{"date":1250,"open":1226,"high":1251,"low":1120,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-05",37.8,37.44,-0.78,-2.04,423200,{"date":1257,"open":1251,"high":1258,"low":1259,"close":1260,"change":264,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-04",38.25,37.72,38.22,1.08,334900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-03",37.42,37.94,36.83,37.81,-1.34,-3.42,421800,{"date":1273,"open":1018,"high":1064,"low":1274,"close":1010,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1010},"2026-03-02",38.74,-0.67,-1.68,175000,{"date":1279,"open":717,"high":946,"low":1280,"close":1281,"change":407,"percent_change":614,"volume":1282,"transactions":9,"vwap":1281},"2026-02-27",39.7,39.82,182200,{"date":1284,"open":1285,"high":1286,"low":632,"close":631,"change":1186,"percent_change":779,"volume":1287,"transactions":9,"vwap":631},"2026-02-26",40.0099983,40.029999,153300,{"date":1289,"open":640,"high":855,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-25",39.78,40.02,0.36,0.91,216600,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":493,"percent_change":137,"volume":1300,"transactions":9,"vwap":1299},"2026-02-24",39.32,39.73,39.66,154300,{"date":1302,"open":851,"high":904,"low":983,"close":1303,"change":313,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-23",39.4,-0.48,254000,{"date":1307,"open":1017,"high":738,"low":1017,"close":738,"change":971,"percent_change":23,"volume":1308,"transactions":9,"vwap":738},"2026-02-20",161100,{"date":1310,"open":1011,"high":678,"low":1077,"close":678,"change":112,"percent_change":211,"volume":1311,"transactions":9,"vwap":678},"2026-02-19",327200,{"date":1313,"open":1314,"high":989,"low":975,"close":602,"change":1315,"percent_change":232,"volume":1316,"transactions":9,"vwap":602},"2026-02-18",39.16,0.13,245100,{"date":1318,"open":1077,"high":1319,"low":1320,"close":1321,"change":242,"percent_change":361,"volume":1322,"transactions":9,"vwap":1321},"2026-02-17",39.09,38.59,39,308900,{"date":1324,"open":839,"high":1010,"low":1274,"close":602,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":602},"2026-02-13",0.08,0.2,312700,{"date":1329,"open":932,"high":632,"low":838,"close":1009,"change":687,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1009},"2026-02-12",-1.01,271300,{"date":1333,"open":1036,"high":622,"low":920,"close":850,"change":334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":850},"2026-02-11",0.95,267800,{"date":1337,"open":678,"high":610,"low":1017,"close":920,"change":107,"percent_change":827,"volume":1338,"transactions":9,"vwap":920},"2026-02-10",153400,{"date":1340,"open":1341,"high":1024,"low":1342,"close":1019,"change":905,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1019},"2026-02-09",38.64,38.63,1.38,458900,{"date":1346,"open":1347,"high":1004,"low":1347,"close":1348,"change":1334,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-06",38.13,38.49,2.53,496400,{"date":1352,"open":1353,"high":1354,"low":1234,"close":1228,"change":1355,"percent_change":1269,"volume":1356,"transactions":9,"vwap":1228},"2026-02-05",37.69,37.9,-0.51,240800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":211,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-04",38.36,38.41,37.84,38.049999,-0.08,377400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":492,"percent_change":509,"volume":1370,"transactions":9,"vwap":1367},"2026-02-03",38.080002,38.2,37.75,345600,{"date":1372,"open":1353,"high":1362,"low":1353,"close":1373,"change":475,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-02",37.97,0.56,473800,{"date":1377,"open":1378,"high":1379,"low":1226,"close":1380,"change":812,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-30",38.15,38.19,37.76,-1.54,326300,{"date":1384,"open":1385,"high":1386,"low":1361,"close":1387,"change":575,"percent_change":334,"volume":1388,"transactions":9,"vwap":1387},"2026-01-29",38.53,38.56,38.35,750100,{"date":1390,"open":1092,"high":1092,"low":179,"close":1391,"change":584,"percent_change":417,"volume":1392,"transactions":9,"vwap":1391},"2026-01-28",38.21,256900,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1025,"change":1072,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1025},"2026-01-27",38.17,38.4,1.51,338100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1380,"change":698,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1380},"2026-01-26",37.79,37.89,37.74,0.24,136600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":122,"percent_change":775,"volume":1412,"transactions":9,"vwap":1411},"2026-01-23",37.34,37.68,37.3,37.67,335500,{"date":1414,"open":1415,"high":1198,"low":1408,"close":1265,"change":475,"percent_change":1374,"volume":1416,"transactions":9,"vwap":1265},"2026-01-22",37.49,368300,{"date":1418,"open":1190,"high":1419,"low":1420,"close":1421,"change":1292,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-21",37.35,36.9,37.21,0.98,627700,{"date":1425,"open":1426,"high":1105,"low":1427,"close":1428,"change":324,"percent_change":949,"volume":1429,"transactions":9,"vwap":1428},"2026-01-20",37.02,36.81,36.85,701400,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1408,"change":584,"percent_change":200,"volume":1434,"transactions":9,"vwap":1408},"2026-01-16",37.46,37.27,964500,{"date":1436,"open":1197,"high":1437,"low":1438,"close":1432,"change":1325,"percent_change":475,"volume":1439,"transactions":9,"vwap":1432},"2026-01-15",37.58,37.37,819600,{"date":1441,"open":1118,"high":1442,"low":1421,"close":1442,"change":1443,"percent_change":22,"volume":1444,"transactions":9,"vwap":1442},"2026-01-14",37.38,0.18,307900,{"date":1446,"open":1200,"high":1408,"low":1105,"close":1244,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1244},"2026-01-13",-0.21,-0.56,287300,{"date":1451,"open":1191,"high":1452,"low":1191,"close":1452,"change":147,"percent_change":708,"volume":1453,"transactions":9,"vwap":1452},"2026-01-12",37.41,651600,{"date":1455,"open":1098,"high":1456,"low":1428,"close":1457,"change":493,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-09",37.060001,37.029999,0.71,207500,{"date":1461,"open":1154,"high":1220,"low":1245,"close":1462,"change":1463,"percent_change":1013,"volume":1464,"transactions":9,"vwap":1462},"2026-01-08",36.77,-0.02,744500,{"date":1466,"open":1420,"high":1467,"low":1183,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-07",36.93,36.79,-0.2,-0.54,600800,{"date":1473,"open":1210,"high":1190,"low":1119,"close":1117,"change":508,"percent_change":232,"volume":1474,"transactions":9,"vwap":1117},"2026-01-06",1185300,{"date":1476,"open":1185,"high":1420,"low":1477,"close":1098,"change":1292,"percent_change":442,"volume":1478,"transactions":9,"vwap":1098},"2026-01-05",36.56,779800,{"date":1480,"open":1212,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1481},"2026-01-02",36.51,36.28,0.59,1.64,361500,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":500,"percent_change":314,"volume":1491,"transactions":9,"vwap":1490},"2025-12-31",36.080002,35.91,35.92,363200,{"date":1493,"open":1494,"high":1495,"low":1488,"close":1496,"change":1325,"percent_change":699,"volume":1497,"transactions":9,"vwap":1496},"2025-12-30",36.099998,36.21,36.09,285900,{"date":1499,"open":1168,"high":1488,"low":1490,"close":1168,"change":891,"percent_change":614,"volume":1500,"transactions":9,"vwap":1168},"2025-12-29",436900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":881,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-26",36.040001,36.15,36.02,36.11,0.19,611600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1503,"change":468,"percent_change":1031,"volume":1514,"transactions":9,"vwap":1503},"2025-12-24",35.99,36.060001,35.96,306700,{"date":1516,"open":1490,"high":1168,"low":1139,"close":1184,"change":1326,"percent_change":1374,"volume":1517,"transactions":9,"vwap":1184},"2025-12-23",351300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1127,"change":881,"percent_change":1326,"volume":1523,"transactions":9,"vwap":1127},"2025-12-22",35.76,35.81,35.69,696600,{"date":1525,"open":1138,"high":1520,"low":1526,"close":1527,"change":540,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-19",35.52,35.67,0.88,857200,{"date":1531,"open":1532,"high":1533,"low":1176,"close":1534,"change":142,"percent_change":1293,"volume":1535,"transactions":9,"vwap":1534},"2025-12-18",35.47,35.55,35.36,1098900,{"date":1537,"open":1532,"high":1532,"low":1538,"close":1538,"change":417,"percent_change":1149,"volume":1539,"transactions":9,"vwap":1538},"2025-12-17",35.040001,191200,{"date":1541,"open":1532,"high":1542,"low":1543,"close":1544,"change":1447,"percent_change":812,"volume":1545,"transactions":9,"vwap":1544},"2025-12-16",35.48,35.24,35.35,303400,{"date":1547,"open":1548,"high":1549,"low":1542,"close":1550,"change":698,"percent_change":122,"volume":1551,"transactions":9,"vwap":1550},"2025-12-15",35.68,35.72,35.56,706400,{"date":1553,"open":1554,"high":1127,"low":1555,"close":1532,"change":450,"percent_change":1275,"volume":1556,"transactions":9,"vwap":1532},"2025-12-12",35.71,35.33,272700,{"date":1558,"open":1550,"high":1559,"low":1177,"close":1554,"change":1013,"percent_change":304,"volume":1560,"transactions":9,"vwap":1554},"2025-12-11",35.77,313400,{"date":1562,"open":1563,"high":1520,"low":1564,"close":1520,"change":1072,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1520},"2025-12-10",35.27,35.16,1.62,211000,{"date":1568,"open":1569,"high":1176,"low":1570,"close":1571,"change":1013,"percent_change":304,"volume":1572,"transactions":9,"vwap":1571},"2025-12-09",35.22,35.15,35.19,332300,{"date":1574,"open":1575,"high":1575,"low":1564,"close":1543,"change":1363,"percent_change":1043,"volume":1576,"transactions":9,"vwap":1543},"2025-12-08",35.39,381000,{"date":1578,"open":1140,"high":1579,"low":1563,"close":1580,"change":881,"percent_change":1326,"volume":1581,"transactions":9,"vwap":1580},"2025-12-05",35.5,35.32,571400,{"date":1583,"open":1580,"high":1555,"low":1584,"close":1585,"change":1325,"percent_change":927,"volume":1586,"transactions":9,"vwap":1585},"2025-12-04",35.17,35.25,433700,{"date":1588,"open":1589,"high":1584,"low":1590,"close":1584,"change":1326,"percent_change":1072,"volume":1591,"transactions":9,"vwap":1584},"2025-12-03",35.0099983,34.96,343000,{"date":1593,"open":1538,"high":1594,"low":1595,"close":1596,"change":467,"percent_change":492,"volume":1597,"transactions":9,"vwap":1596},"2025-12-02",35.07,34.86,34.97,613300,{"date":1599,"open":1600,"high":1538,"low":1601,"close":1602,"change":891,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-01",34.95,34.83,34.93,-0.29,252200,{"date":1606,"open":1607,"high":1538,"low":1608,"close":1609,"change":1315,"percent_change":334,"volume":1610,"transactions":9,"vwap":1609},"2025-11-28",34.91,34.85,35.029999,177300,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":624,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-26",34.72,34.98,34.9,0.87,179500,{"date":1619,"open":1620,"high":1621,"low":26,"close":1621,"change":1622,"percent_change":718,"volume":1623,"transactions":9,"vwap":1621},"2025-11-25",34.37,34.6,-0.26,307300,{"date":1625,"open":1626,"high":1600,"low":1626,"close":1595,"change":1315,"percent_change":334,"volume":1627,"transactions":9,"vwap":1595},"2025-11-24",34.62,294800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":127,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-21",34.44,34.78,34.28,34.73,1.17,300800,{"date":1637,"open":1638,"high":1564,"low":1639,"close":1639,"change":867,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-20",35.09,34.33,-1.44,460800,{"date":1643,"open":1601,"high":1644,"low":1645,"close":1601,"change":1186,"percent_change":1622,"volume":1646,"transactions":9,"vwap":1601},"2025-11-19",35.02,34.66,253800,{"date":1648,"open":1649,"high":1538,"low":1650,"close":1649,"change":305,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-18",34.92,34.67,-0.96,293000,{"date":1654,"open":1141,"high":1655,"low":1656,"close":1133,"change":1214,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1133},"2025-11-17",35.57,35.12,-1.15,176400,{"date":1660,"open":1661,"high":1662,"low":1575,"close":1527,"change":558,"percent_change":500,"volume":1663,"transactions":9,"vwap":1527},"2025-11-14",35.44,35.78,179900,{"date":1665,"open":1496,"high":1666,"low":1548,"close":1147,"change":1247,"percent_change":72,"volume":1667,"transactions":9,"vwap":1147},"2025-11-13",36.13,140600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":575,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-12",36.049999,36.2,36.12,0.39,597300,{"date":1676,"open":1677,"high":1182,"low":1677,"close":1678,"change":263,"percent_change":971,"volume":1679,"transactions":9,"vwap":1678},"2025-11-11",35.84,35.98,128200,{"date":1681,"open":1682,"high":1521,"low":1683,"close":1521,"change":971,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1521},"2025-11-10",35.63,35.54,1.33,193900,{"date":1687,"open":1688,"high":1689,"low":1602,"close":1689,"change":953,"percent_change":953,"volume":1690,"transactions":9,"vwap":1689},"2025-11-07",35.11,35.34,209900,{"date":1692,"open":1141,"high":1693,"low":1694,"close":1689,"change":558,"percent_change":500,"volume":1695,"transactions":9,"vwap":1689},"2025-11-06",35.49,35.18,333200,{"date":1697,"open":1698,"high":1693,"low":1699,"close":1140,"change":475,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1140},"2025-11-05",35.2,35.14,0.6,207100,{"date":1703,"open":1584,"high":1575,"low":1704,"close":1571,"change":1304,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1571},"2025-11-04",35.13,-1.35,300600,{"date":1708,"open":1709,"high":1548,"low":1579,"close":1527,"change":508,"percent_change":733,"volume":1710,"transactions":9,"vwap":1527},"2025-11-03",35.65,213800,{"date":1712,"open":1682,"high":1682,"low":1575,"close":1533,"change":891,"percent_change":614,"volume":1713,"transactions":9,"vwap":1533},"2025-10-31",152000,{"date":1715,"open":1716,"high":1559,"low":1533,"close":1709,"change":1086,"percent_change":867,"volume":1717,"transactions":9,"vwap":1709},"2025-10-30",35.61,143000,{"date":1719,"open":1720,"high":1488,"low":1549,"close":1139,"change":584,"percent_change":361,"volume":1721,"transactions":9,"vwap":1139},"2025-10-29",36.07,200900,{"date":1723,"open":1724,"high":1505,"low":1724,"close":1725,"change":467,"percent_change":492,"volume":1726,"transactions":9,"vwap":1725},"2025-10-28",35.82,35.95,121400,{"date":1728,"open":1729,"high":1730,"low":1125,"close":1489,"change":122,"percent_change":752,"volume":1731,"transactions":9,"vwap":1489},"2025-10-27",35.88,35.93,141000,{"date":1733,"open":1682,"high":1522,"low":1734,"close":1735,"change":263,"percent_change":22,"volume":1736,"transactions":9,"vwap":1735},"2025-10-24",35.59,35.66,233000,{"date":1738,"open":1141,"high":1739,"low":1740,"close":1693,"change":827,"percent_change":1240,"volume":1741,"transactions":9,"vwap":1693},"2025-10-23",35.6,35.42,348300,{"date":1743,"open":1140,"high":1744,"low":1570,"close":1689,"change":211,"percent_change":1363,"volume":1745,"transactions":9,"vwap":1689},"2025-10-22",35.46,593200,{"date":1747,"open":1579,"high":1748,"low":1555,"close":1749,"change":397,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-21",35.53,35.37,-0.84,338500,{"date":1753,"open":1533,"high":1127,"low":1533,"close":1527,"change":624,"percent_change":734,"volume":1754,"transactions":9,"vwap":1527},"2025-10-20",395700,{"date":1756,"open":1757,"high":1140,"low":1694,"close":1749,"change":425,"percent_change":575,"volume":1758,"transactions":9,"vwap":1749},"2025-10-17",35.21,115600,{"date":1760,"open":1141,"high":1533,"low":1761,"close":1580,"change":492,"percent_change":540,"volume":1762,"transactions":9,"vwap":1580},"2025-10-16",35.23,200100,{"date":1764,"open":1564,"high":1176,"low":1765,"close":1757,"change":624,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1757},"2025-10-15",34.99,0.86,119400,{"date":1769,"open":1770,"high":1609,"low":1771,"close":1607,"change":112,"percent_change":211,"volume":1772,"transactions":9,"vwap":1607},"2025-10-14",34.58,34.53,190100,{"date":1774,"open":1775,"high":1590,"low":1650,"close":1649,"change":905,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1649},"2025-10-13",34.77,1.54,124700,{"date":1779,"open":1571,"high":1571,"low":1639,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-10",34.39,-0.82,-2.33,136700,{"date":1785,"open":1655,"high":1655,"low":1699,"close":1757,"change":361,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1757},"2025-10-09",-0.93,108200,{"date":1789,"open":1542,"high":1533,"low":1141,"close":1683,"change":1443,"percent_change":476,"volume":1790,"transactions":9,"vwap":1683},"2025-10-08",104800,{"date":1792,"open":1716,"high":1682,"low":1555,"close":1534,"change":614,"percent_change":201,"volume":1793,"transactions":9,"vwap":1534},"2025-10-07",79800,{"date":1795,"open":1716,"high":1148,"low":1655,"close":1796,"change":1315,"percent_change":334,"volume":1797,"transactions":9,"vwap":1796},"2025-10-06",35.64,194500,{"date":1799,"open":1542,"high":1682,"low":1800,"close":1177,"change":475,"percent_change":1483,"volume":1801,"transactions":9,"vwap":1177},"2025-10-03",35.41,126000,{"date":1803,"open":1140,"high":1800,"low":1688,"close":1176,"change":468,"percent_change":1031,"volume":1804,"transactions":9,"vwap":1176},"2025-10-02",146600,{"date":1806,"open":1807,"high":1543,"low":1609,"close":1698,"change":1031,"percent_change":518,"volume":1808,"transactions":9,"vwap":1698},"2025-10-01",35.060001,320300,{"date":1810,"open":1811,"high":1649,"low":1811,"close":1649,"change":1326,"percent_change":822,"volume":1812,"transactions":9,"vwap":1649},"2025-09-30",34.7,110000,{"date":1814,"open":1645,"high":1775,"low":1645,"close":1613,"change":699,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1613},"2025-09-29",0.64,420700,{"date":1818,"open":1819,"high":1771,"low":1620,"close":1820,"change":468,"percent_change":509,"volume":1821,"transactions":9,"vwap":1820},"2025-09-26",34.42,34.5,179300,{"date":1823,"open":1780,"high":1819,"low":1824,"close":1825,"change":313,"percent_change":780,"volume":1826,"transactions":9,"vwap":1825},"2025-09-25",34.24,34.4,187500,{"date":1828,"open":1811,"high":1829,"low":1830,"close":1831,"change":304,"percent_change":687,"volume":1832,"transactions":9,"vwap":1831},"2025-09-24",34.71,34.54,34.59,167300,{"date":1834,"open":1835,"high":1602,"low":1613,"close":1633,"change":558,"percent_change":500,"volume":1836,"transactions":9,"vwap":1633},"2025-09-23",34.88,329300,{"date":1838,"open":1839,"high":1840,"low":1831,"close":1841,"change":1315,"percent_change":147,"volume":1842,"transactions":9,"vwap":1841},"2025-09-22",34.63,34.82,34.79,297200,{"date":1844,"open":1613,"high":1633,"low":1831,"close":1645,"change":1363,"percent_change":1043,"volume":1845,"transactions":9,"vwap":1645},"2025-09-19",148600,{"date":1847,"open":1848,"high":1631,"low":1849,"close":1850,"change":880,"percent_change":698,"volume":1851,"transactions":9,"vwap":1850},"2025-09-18",34.69,34.55,34.74,168900,{"date":1853,"open":1613,"high":1602,"low":1854,"close":1829,"change":938,"percent_change":880,"volume":1855,"transactions":9,"vwap":1829},"2025-09-17",34.56,124300,{"date":1857,"open":1775,"high":1775,"low":1770,"close":1811,"change":1463,"percent_change":558,"volume":1858,"transactions":9,"vwap":1811},"2025-09-16",167400,{"date":1860,"open":1626,"high":1613,"low":1831,"close":1613,"change":370,"percent_change":132,"volume":1861,"transactions":9,"vwap":1613},"2025-09-15",211900,{"date":1863,"open":1830,"high":1854,"low":1819,"close":1864,"change":304,"percent_change":687,"volume":1865,"transactions":9,"vwap":1864},"2025-09-12",34.45,394000,{"date":1867,"open":1868,"high":1831,"low":1639,"close":1831,"change":1673,"percent_change":1128,"volume":1869,"transactions":9,"vwap":1831},"2025-09-11",34.36,294900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":107,"percent_change":1443,"volume":928,"transactions":9,"vwap":1875},"2025-09-10",34.29,34.35,34.17,34.2,{"date":1877,"open":1878,"high":26,"low":1879,"close":1880,"change":653,"percent_change":584,"volume":1881,"transactions":9,"vwap":1880},"2025-09-09",34.11,34.09,34.14,2399100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":733,"percent_change":45,"volume":1887,"transactions":9,"vwap":1885},"2025-09-08",34.07,34.18,34,254900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1443,"percent_change":905,"volume":1894,"transactions":9,"vwap":1893},"2025-09-05",33.97,34.040001,33.73,33.84,448300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":575,"percent_change":1240,"volume":1900,"transactions":9,"vwap":1898},"2025-09-04",33.51,33.66,33.44,264000,{"date":1902,"open":1899,"high":1903,"low":1904,"close":1903,"change":508,"percent_change":1292,"volume":1905,"transactions":9,"vwap":1903},"2025-09-03",33.52,33.33,114200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":779,"percent_change":960,"volume":1912,"transactions":9,"vwap":1911},"2025-09-02",33.23,33.43,33.19,33.4,158400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":313,"percent_change":1448,"volume":1919,"transactions":9,"vwap":1918},"2025-08-29",33.64,33.67,33.54,33.62,100000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1315,"percent_change":1673,"volume":1926,"transactions":9,"vwap":1925},"2025-08-28",33.78,33.83,33.71,33.81,137500,{"date":1928,"open":1897,"high":1929,"low":1930,"close":1931,"change":891,"percent_change":397,"volume":1932,"transactions":9,"vwap":1931},"2025-08-27",33.69,33.46,33.68,142300,{"date":1934,"open":1935,"high":1922,"low":1935,"close":1922,"change":424,"percent_change":107,"volume":1936,"transactions":9,"vwap":1922},"2025-08-26",33.65,135700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":353,"volume":1713,"transactions":9,"vwap":1941},"2025-08-25",33.98,34.060001,33.76,-0.35,{"date":1944,"open":1924,"high":1874,"low":1924,"close":1878,"change":905,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1878},"2025-08-22",1.58,121800,{"date":1948,"open":1949,"high":1918,"low":1903,"close":1950,"change":242,"percent_change":1247,"volume":1300,"transactions":9,"vwap":1950},"2025-08-21",33.56,33.58,{"date":1952,"open":1915,"high":1953,"low":1954,"close":1924,"change":425,"percent_change":827,"volume":1955,"transactions":9,"vwap":1924},"2025-08-20",33.72,33.59,209700,{"date":1957,"open":1922,"high":1958,"low":1959,"close":1898,"change":1363,"percent_change":450,"volume":1777,"transactions":9,"vwap":1898},"2025-08-19",33.8,33.61,{"date":1961,"open":1915,"high":1941,"low":1915,"close":1962,"change":467,"percent_change":508,"volume":1963,"transactions":9,"vwap":1962},"2025-08-18",33.74,139800,{"date":1965,"open":1931,"high":1892,"low":1935,"close":1966,"change":1235,"percent_change":22,"volume":1967,"transactions":9,"vwap":1966},"2025-08-15",33.7,173000,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1917,"change":242,"percent_change":1247,"volume":759,"transactions":9,"vwap":1917},"2025-08-14",33.41,33.57,{"date":1973,"open":1974,"high":1929,"low":1974,"close":1916,"change":493,"percent_change":132,"volume":1975,"transactions":9,"vwap":1916},"2025-08-13",33.49,109500,{"date":1977,"open":1978,"high":1899,"low":1978,"close":1970,"change":152,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1970},"2025-08-12",33.17,1.06,234000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":407,"percent_change":361,"volume":1987,"transactions":9,"vwap":1986},"2025-08-11",33.099998,33.14,33.029999,33.060001,123800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1978,"change":575,"percent_change":1240,"volume":1993,"transactions":9,"vwap":1978},"2025-08-08",33.12,33.2,33.07,281600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1985,"change":927,"percent_change":752,"volume":1999,"transactions":9,"vwap":1985},"2025-08-07",33.16,33.18,32.93,186500,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":699,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-06",32.68,32.83,32.8,0.68,201900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":424,"percent_change":107,"volume":2013,"transactions":9,"vwap":2012},"2025-08-05",32.62,32.65,32.46,32.58,83400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":381,"percent_change":2019,"volume":1762,"transactions":9,"vwap":2017},"2025-08-04",32.47,32.56,32.45,1.4,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":313,"percent_change":812,"volume":2025,"transactions":9,"vwap":2024},"2025-08-01",32.19,31.97,32.11,206800,{"date":2027,"open":2016,"high":2028,"low":2029,"close":2030,"change":417,"percent_change":681,"volume":2031,"transactions":9,"vwap":2030},"2025-07-31",32.48,32.24,32.3,371100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1447,"percent_change":1005,"volume":2038,"transactions":9,"vwap":2037},"2025-07-30",32.73,32.81,32.5,32.61,141800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":558,"percent_change":1086,"volume":2045,"transactions":9,"vwap":2044},"2025-07-29",32.87,32.91,32.79,32.82,125800,{"date":2047,"open":2048,"high":2049,"low":2044,"close":2050,"change":1214,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-28",33.02,33.049999,32.88,-1.23,151600,{"date":2054,"open":1983,"high":2055,"low":2056,"close":2057,"change":112,"percent_change":211,"volume":2058,"transactions":9,"vwap":2057},"2025-07-25",33.31,33.09,33.29,156000,{"date":2060,"open":2061,"high":1930,"low":2062,"close":2062,"change":779,"percent_change":222,"volume":2063,"transactions":9,"vwap":2062},"2025-07-24",33.37,33.3,189500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1903,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1903},"2025-07-23",33.28,33.55,33.25,0.62,1.88,158800,{"date":2073,"open":2074,"high":2042,"low":2075,"close":2076,"change":827,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-22",32.75,32.67,32.9,0.46,185400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2074,"change":827,"percent_change":2077,"volume":2084,"transactions":9,"vwap":2074},"2025-07-21",32.77,32.92,32.71,179200,{"date":2086,"open":2044,"high":2044,"low":2012,"close":2087,"change":304,"percent_change":343,"volume":2088,"transactions":9,"vwap":2087},"2025-07-18",32.6,135800,{"date":2090,"open":2091,"high":2092,"low":2018,"close":2092,"change":1443,"percent_change":1049,"volume":2093,"transactions":9,"vwap":2092},"2025-07-17",32.53,32.74,154900,{"date":2095,"open":2096,"high":2012,"low":2097,"close":2017,"change":508,"percent_change":334,"volume":2098,"transactions":9,"vwap":2017},"2025-07-16",32.39,32.31,108700,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":304,"percent_change":343,"volume":2104,"transactions":9,"vwap":2103},"2025-07-15",32.66,32.4,32.44,324300,{"date":2106,"open":2028,"high":2107,"low":2011,"close":2012,"change":880,"percent_change":698,"volume":2108,"transactions":9,"vwap":2012},"2025-07-14",32.59,140500,{"date":2110,"open":2012,"high":2107,"low":2111,"close":2112,"change":1043,"percent_change":252,"volume":2113,"transactions":9,"vwap":2112},"2025-07-11",32.51,32.55,96500,{"date":2115,"open":2074,"high":2044,"low":2037,"close":2116,"change":938,"percent_change":880,"volume":2117,"transactions":9,"vwap":2116},"2025-07-10",32.78,90600,{"date":2119,"open":2120,"high":2043,"low":2009,"close":2081,"change":1235,"percent_change":52,"volume":2121,"transactions":9,"vwap":2081},"2025-07-09",32.72,122700,{"date":2123,"open":2124,"high":2010,"low":2028,"close":2037,"change":1443,"percent_change":1374,"volume":2125,"transactions":9,"vwap":2037},"2025-07-08",32.52,107900,{"date":2127,"open":2091,"high":2009,"low":2128,"close":2129,"change":1247,"percent_change":325,"volume":1539,"transactions":9,"vwap":2129},"2025-07-07",32.34,32.43,{"date":2131,"open":2074,"high":2132,"low":2092,"close":2044,"change":698,"percent_change":370,"volume":2133,"transactions":9,"vwap":2044},"2025-07-03",32.85,69700,{"date":2135,"open":2136,"high":2116,"low":2036,"close":2034,"change":575,"percent_change":1065,"volume":2137,"transactions":9,"vwap":2034},"2025-07-02",32.54,118300,{"date":2139,"open":2012,"high":2140,"low":2136,"close":2107,"change":212,"percent_change":1447,"volume":2141,"transactions":9,"vwap":2107},"2025-07-01",32.69,332700,{"date":2143,"open":2136,"high":2140,"low":2028,"close":2101,"change":1325,"percent_change":122,"volume":2144,"transactions":9,"vwap":2101},"2025-06-30",211100,{"date":2146,"open":2112,"high":2002,"low":2018,"close":2012,"change":575,"percent_change":1065,"volume":2147,"transactions":9,"vwap":2012},"2025-06-27",132200,{"date":2149,"open":2150,"high":2011,"low":2151,"close":2103,"change":733,"percent_change":1979,"volume":2152,"transactions":9,"vwap":2103},"2025-06-26",32.33,32.13,239300,{"date":2154,"open":2155,"high":2151,"low":2156,"close":2157,"change":891,"percent_change":417,"volume":2158,"transactions":9,"vwap":2157},"2025-06-25",32.080002,32.02,32.099998,269200,{"date":2160,"open":2161,"high":2029,"low":2162,"close":2163,"change":2164,"percent_change":1945,"volume":2165,"transactions":9,"vwap":2163},"2025-06-24",32.0099983,31.99,32.2,0.5,325100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1404,"percent_change":541,"volume":2172,"transactions":9,"vwap":2171},"2025-06-23",31.34,31.71,31.32,31.7,180400,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":1622,"percent_change":1781,"volume":2177,"transactions":9,"vwap":2176},"2025-06-20",31.91,31.46,135100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":938,"percent_change":880,"volume":2184,"transactions":9,"vwap":2183},"2025-06-18",31.81,31.88,31.67,31.72,392900,{"date":2186,"open":2187,"high":2187,"low":2171,"close":2169,"change":434,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2169},"2025-06-17",32,-1.18,174100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":475,"percent_change":137,"volume":2195,"transactions":9,"vwap":2194},"2025-06-16",32.14,32.36,32.09,287400,{"date":2197,"open":2175,"high":2198,"low":2199,"close":2181,"change":314,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2181},"2025-06-13",32.060001,31.83,-1.45,312300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1507,"percent_change":1483,"volume":2207,"transactions":9,"vwap":2205},"2025-06-12",32.25,32.35,32.21,148900,{"date":2209,"open":2210,"high":2211,"low":2194,"close":2210,"change":468,"percent_change":540,"volume":2212,"transactions":9,"vwap":2210},"2025-06-11",32.16,32.26,254600,{"date":2214,"open":2215,"high":2192,"low":2162,"close":2198,"change":107,"percent_change":1507,"volume":2216,"transactions":9,"vwap":2198},"2025-06-10",32.049999,290200,{"date":2218,"open":2219,"high":2194,"low":2219,"close":2187,"change":698,"percent_change":1031,"volume":2220,"transactions":9,"vwap":2187},"2025-06-09",31.89,230200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2175,"change":1315,"percent_change":264,"volume":2226,"transactions":9,"vwap":2175},"2025-06-06",31.84,31.93,31.82,182500,{"date":2228,"open":2229,"high":2224,"low":2183,"close":2230,"change":880,"percent_change":698,"volume":2231,"transactions":9,"vwap":2230},"2025-06-05",31.9,31.78,279700,{"date":2233,"open":2234,"high":2225,"low":2235,"close":2236,"change":699,"percent_change":752,"volume":2237,"transactions":9,"vwap":2236},"2025-06-04",31.68,31.65,31.75,173300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":891,"percent_change":200,"volume":2244,"transactions":9,"vwap":2243},"2025-06-03",31.45,31.59,31.38,31.53,759500,{"date":2246,"open":2247,"high":2248,"low":2170,"close":2249,"change":433,"percent_change":867,"volume":2250,"transactions":9,"vwap":2249},"2025-06-02",31.44,31.66,31.63,174900,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":242,"percent_change":1214,"volume":1067,"transactions":9,"vwap":2255},"2025-05-30",31.85,31.57,31.79,{"date":2257,"open":2161,"high":2161,"low":2236,"close":2258,"change":1326,"percent_change":274,"volume":2259,"transactions":9,"vwap":2258},"2025-05-29",31.92,389200,{"date":2261,"open":2253,"high":2253,"low":2169,"close":2183,"change":200,"percent_change":2262,"volume":834,"transactions":9,"vwap":2183},"2025-05-28",-1,{"date":2264,"open":2215,"high":2024,"low":2265,"close":2266,"change":493,"percent_change":1107,"volume":2267,"transactions":9,"vwap":2266},"2025-05-27",31.95,32.040001,220000,{"date":2269,"open":2270,"high":2255,"low":2242,"close":2230,"change":698,"percent_change":1031,"volume":2271,"transactions":9,"vwap":2230},"2025-05-23",31.51,177100,{"date":2273,"open":2241,"high":2274,"low":2270,"close":2275,"change":938,"percent_change":880,"volume":2276,"transactions":9,"vwap":2275},"2025-05-22",31.74,31.69,260700,{"date":2278,"open":2253,"high":2279,"low":2280,"close":2234,"change":304,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2234},"2025-05-21",31.96,31.64,-0.44,155100,{"date":2284,"open":2169,"high":2253,"low":2235,"close":2225,"change":575,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2225},"2025-05-20",0.44,112300,{"date":2288,"open":2240,"high":2289,"low":2290,"close":2234,"change":1507,"percent_change":1700,"volume":2291,"transactions":9,"vwap":2234},"2025-05-19",31.73,31.36,245800,{"date":2293,"open":2294,"high":2295,"low":2168,"close":2296,"change":107,"percent_change":1507,"volume":2297,"transactions":9,"vwap":2296},"2025-05-16",31.47,31.54,31.49,123400,{"date":2299,"open":2168,"high":2294,"low":2300,"close":2301,"change":1326,"percent_change":1815,"volume":2302,"transactions":9,"vwap":2301},"2025-05-15",31.27,31.43,179100,{"date":2304,"open":2247,"high":2247,"low":2305,"close":2306,"change":211,"percent_change":891,"volume":2307,"transactions":9,"vwap":2306},"2025-05-14",31.19,31.23,311200,{"date":2309,"open":2310,"high":2242,"low":2311,"close":2312,"change":492,"percent_change":152,"volume":2313,"transactions":9,"vwap":2312},"2025-05-13",31.13,31.09,31.26,202500,{"date":2315,"open":2306,"high":2306,"low":2316,"close":2317,"change":493,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-12",30.97,31.15,0.84,254800,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":263,"percent_change":1049,"volume":2325,"transactions":9,"vwap":2324},"2025-05-09",31,30.79,30.89,241800,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":112,"percent_change":211,"volume":2331,"transactions":9,"vwap":2330},"2025-05-08",30.92,30.67,30.72,146100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":779,"percent_change":483,"volume":1080,"transactions":9,"vwap":2337},"2025-05-07",30.85,30.96,30.68,30.73,{"date":2339,"open":2340,"high":2341,"low":2324,"close":2342,"change":211,"percent_change":891,"volume":2343,"transactions":9,"vwap":2342},"2025-05-06",30.98,31.049999,30.95,101900,{"date":2345,"open":2346,"high":2310,"low":2347,"close":2340,"change":880,"percent_change":468,"volume":2348,"transactions":9,"vwap":2340},"2025-05-05",31.01,30.9,182800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2342,"change":1815,"percent_change":991,"volume":2354,"transactions":9,"vwap":2342},"2025-05-02",30.83,31.040001,30.81,184800,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":1363,"percent_change":1622,"volume":2360,"transactions":9,"vwap":2359},"2025-05-01",30.49,30.22,30.31,142600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":881,"percent_change":927,"volume":2367,"transactions":9,"vwap":2366},"2025-04-30",30.21,30.47,30.040001,30.39,533300,{"date":2369,"open":2358,"high":2370,"low":2358,"close":2371,"change":881,"percent_change":927,"volume":2372,"transactions":9,"vwap":2371},"2025-04-29",30.42,30.32,150300,{"date":2374,"open":2375,"high":2359,"low":2376,"close":2377,"change":468,"percent_change":232,"volume":2378,"transactions":9,"vwap":2377},"2025-04-28",30.15,30.12,30.25,168300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2375,"change":938,"percent_change":880,"volume":2384,"transactions":9,"vwap":2375},"2025-04-25",29.99,30.17,29.88,99400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":127,"percent_change":82,"volume":2391,"transactions":9,"vwap":2390},"2025-04-24",29.79,30.16,29.75,30.14,220600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":509,"percent_change":1422,"volume":2398,"transactions":9,"vwap":2397},"2025-04-23",29.83,30,29.57,29.74,202600,{"date":180,"open":176,"high":2400,"low":176,"close":2401,"change":1507,"percent_change":371,"volume":2402,"transactions":9,"vwap":2401},29.68,29.45,160400]