[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPU":3,"homepage-market-summary":30,"stock-historical-EPU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Peru and Global Exposure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1749,2.843426,"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},89.56,89.42,89.96,88.92,88.75,0.81,0.91,59446.118081,95.28,59.080002,84518.53827402,84.2,4348,{"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},43.67,64634,23591434.568505,104.29,"2025-04-22",[182,185,193,204,215,226,237,247,257,268,278,289,299,309,320,329,339,350,361,371,382,391,401,411,420,430,439,449,458,469,478,489,499,510,521,530,540,550,558,568,578,588,597,607,618,628,639,650,661,669,678,688,697,706,716,725,734,743,754,764,769,778,787,795,803,811,816,824,832,840,847,856,864,873,878,885,893,900,907,914,922,931,940,948,956,961,968,976,985,994,1000,1007,1015,1023,1031,1038,1046,1055,1061,1067,1073,1082,1088,1095,1102,1109,1116,1124,1132,1140,1149,1155,1163,1172,1179,1186,1192,1198,1205,1214,1221,1228,1236,1243,1252,1259,1267,1274,1281,1290,1298,1305,1313,1322,1329,1337,1346,1354,1362,1367,1376,1383,1391,1398,1406,1413,1419,1426,1435,1442,1448,1455,1463,1471,1480,1486,1492,1498,1505,1510,1516,1523,1529,1535,1542,1548,1554,1561,1568,1573,1578,1584,1592,1598,1606,1612,1618,1625,1632,1639,1646,1655,1663,1671,1679,1687,1695,1702,1711,1717,1723,1730,1739,1745,1752,1760,1769,1776,1782,1789,1797,1803,1810,1817,1824,1832,1840,1849,1856,1863,1870,1876,1882,1891,1898,1906,1913,1921,1929,1936,1944,1952,1960,1967,1975,1982,1988,1994,2001,2009,2016,2024,2030,2036,2042,2048,2054,2059,2065,2073,2080,2088,2094,2098,2103,2110,2117,2124,2130,2136,2143,2147,2153,2160,2164,2171,2177,2183,2188,2193,2201,2209,2217,2223,2228,2235,2243,2250,2256,2263,2271,2277,2283,2290,2299,2304,2309,2317,2323,2329,2335,2340,2346,2352,2359,2364,2370,2378,2383,2391,2398,2406,2411,2418,2425,2432,2437,2444,2450,2456,2461,2467,2474,2480,2486,2493,2499,2506,2515,2521,2527,2533,2537,2542,2548,2554,2559,2565,2572,2576,2581,2587,2593,2601,2606,2613,2618,2624,2630,2634,2640,2646,2651,2657,2661,2666,2670,2675,2680,2686,2692,2697,2702,2708,2715,2720,2727,2733,2739,2746,2754,2761,2766,2771,2778,2783,2789,2795,2802,2808,2814,2819,2824,2828,2834],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},470,89.3165,{"date":186,"open":21,"high":187,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",88.805,87.83,0.02,57119.563002,746,88.3504,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",89.86,90.63,88.71,88.73,-0.86,-0.96,22078.589959,380,89.4256,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",89.95,90.05,88.88,89.59,0.15,0.17,15548.378058,378,89.5147,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",88.95,89.9,88.77,89.44,-1.5,-1.65,20118.215647,418,89.5978,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",90.75,91.33,90.51,90.94,0.26,0.29,8723.542218,306,90.9151,{"date":238,"open":239,"high":228,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",90.74,89.7101,90.68,-0.89,-0.97,26373.297734,675,90.2987,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",91.71,90.7256,91.57,-1.51,-1.62,27676.444132,492,91.346,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",91.39,93.4,91.3301,93.08,1.9437,2.13,47672.706043,943,92.2641,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",91.64,90.38,91.1363,0.3913,0.43,27859.251919,516,91.0154,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",90.87,90.9,90.04,90.745,0.145,0.16,7909.466085,282,90.5012,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",90.93,89.815,90.6,1.33,1.49,19777.562444,446,90.54,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",90.09,88.16,89.27,0.75,0.85,17641.463878,442,89.2402,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",89.02,89.2311,88.12,88.52,-0.19,-0.21,27800.060546,598,88.6738,{"date":321,"open":219,"high":322,"low":323,"close":197,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",89.61,88.34,-2.01,-2.22,42770.011245,769,88.8158,{"date":330,"open":331,"high":332,"low":230,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",91.79,91.87,90.72,-0.06,-0.07,26983.690115,561,91.1254,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",90.8,91.31,90.1,90.78,-2.4,-2.58,54397.156877,774,90.9227,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",93.6,93.97,93.12,93.18,-0.12,-0.13,18866.548387,498,93.5173,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":117,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",92.98,93.89,92.95,93.3,1.23,33994.399138,709,93.4787,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",91.74,92.37,91.59,92.17,-0.31,-0.34,25910.286171,469,92.0016,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",93.635,92.2,92.48,-0.02,70042.355604,674,92.6091,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",91.72,93.01,92.5,1.62,1.78,31892.056688,493,92.3056,{"date":402,"open":282,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",91.82,89.8125,90.88,-0.68,-0.74,75967.834391,916,90.8641,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":407,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",92.58,91.285,91.56,-0.8,21787.469446,692,91.6184,{"date":421,"open":422,"high":423,"low":385,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",94.54,94.63,92.3,-2.14,-2.27,36594.338535,599,92.7661,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":210,"percent_change":285,"volume":436,"transactions":437,"vwap":438},"2026-08-27",94.18,94.78,93.9,94.44,31182.423797,587,94.4736,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":406,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",94.73,95.21,94.17,94.29,-0.72,28708.889273,684,94.6771,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":38,"volume":455,"transactions":456,"vwap":457},"2026-08-25",93.57,94.97,92.89,0.69,82004.802209,935,93.8516,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",93.94,94.75,93.65,94.28,0.28,0.3,46067.925991,1024,93.9619,{"date":470,"open":471,"high":472,"low":374,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",92.54,94,3.2794,3.61,38486.990205,984,93.3234,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",89.15,91.1371,89.09,90.7206,0.7355,0.82,18075.125067,459,90.453,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",89.26,90.47,89.9851,2.4951,2.85,30095.351255,485,90.0446,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",88.5,89.12,87.371166,87.49,-1.7011,-1.91,16075.335626,523,87.9038,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",88.99,89.73,88.6801,89.1911,0.5011,0.57,14368.613511,455,89.2156,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":454,"volume":527,"transactions":528,"vwap":529},"2026-08-14",88.19,89.07,88.69,0.61,9182.441924,366,88.5964,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",89.06,87.7699,88.08,-1.37,-1.53,28065.372365,666,88.2674,{"date":541,"open":405,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",91.09,89.32,89.45,-0.37,-0.41,15353.700279,430,89.7819,{"date":551,"open":280,"high":280,"low":552,"close":553,"change":554,"percent_change":243,"volume":555,"transactions":556,"vwap":557},"2026-08-11",88.97,89.82,-0.88,38552.770001,860,89.5839,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",90.39,90.845,89.91,90.7,-0.04,28110.050134,610,90.4608,{"date":569,"open":570,"high":571,"low":572,"close":239,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",90.67,91.12,89.9884,1.3,1.45,64927.426013,825,90.4678,{"date":579,"open":580,"high":581,"low":582,"close":220,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",89.69,90.01,88.9901,-0.46,-0.51,29441.032632,524,89.5174,{"date":589,"open":580,"high":590,"low":591,"close":218,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",90.5179,89.6,1.42,1.6,46408.702517,705,90.0523,{"date":598,"open":599,"high":219,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",87.97,87.835,88.48,1.88,2.17,62829.978302,824,88.3765,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",86.05,86.99,85.48,86.6,0.62,0.72,37100.288169,657,86.3923,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":199,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",86.77,86.9299,85.79,85.98,-0.99,22934.014401,407,86.1811,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",85.26,87.2592,85.02,86.84,3.49,4.19,65348.102125,798,86.2911,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",84.35,85.32,82.55,83.35,-1.4921,-1.76,129377.418365,1975,83.4357,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",84.55,85.39,83.64,84.8421,-0.6279,-0.73,44276.868222,647,84.5399,{"date":662,"open":663,"high":663,"low":641,"close":664,"change":665,"percent_change":564,"volume":666,"transactions":667,"vwap":668},"2026-07-27",86.27,85.47,-0.03,34042.823705,720,85.0336,{"date":670,"open":671,"high":672,"low":632,"close":673,"change":674,"percent_change":316,"volume":675,"transactions":676,"vwap":677},"2026-07-24",85.86,86.15,85.5,-0.18,21203.671637,466,85.5792,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":255,"vwap":687},"2026-07-23",86.42,86.88,85.24,85.68,-2.48,-2.81,34406.372225,85.8488,{"date":689,"open":690,"high":302,"low":691,"close":302,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",87.37,87.23,1.03,1.18,106109.447212,745,87.4172,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":81,"volume":703,"transactions":704,"vwap":705},"2026-07-21",85.8,87.13,85.65,2.61,38410.04414,577,86.5899,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",84.69,85.2,84.04,84.52,0.01,89242.572804,537,84.2276,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":387,"percent_change":387,"volume":722,"transactions":723,"vwap":724},"2026-07-17",83.51,85.04,82.95,84.51,35706.881554,490,83.8138,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",85.83,84.53,-2.17,-2.5,22716.867252,352,85.0953,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":334,"percent_change":335,"volume":740,"transactions":741,"vwap":742},"2026-07-15",86.79,87.025,86,86.7,41790.742805,604,86.3787,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",86.4,87.31,86.17,86.76,1.55,1.82,16447.05075,358,86.6474,{"date":755,"open":738,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",86.4013,84.7101,85.21,-1.15,-1.33,40133.665695,555,85.1156,{"date":765,"open":738,"high":766,"low":767,"close":766,"change":38,"percent_change":305,"volume":768,"transactions":9,"vwap":766},"2026-07-10",86.36,85.67,14500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",83.83,85.66,83.43,85.63,3.21,3.89,42600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",82.62,84.25,81.59,82.42,-1.03,-1.23,131200,{"date":788,"open":789,"high":711,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",84.45,83.12,83.45,-1.83,-2.15,15900,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-07-06",85.019997,85.28,84.8,1.15,1.37,17800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":801,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-02",83.98,84.99,83.65,84.13,1.66,26600,{"date":812,"open":813,"high":814,"low":813,"close":813,"change":407,"percent_change":242,"volume":815,"transactions":9,"vwap":813},"2026-07-01",82.76,84.33,67900,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",82.81,83.75,83.5,1.04,1.26,36200,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",83.26,81.97,82.46,-0.94,-1.13,20200,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",82.69,84.44,83.4,0.59,0.71,16000,{"date":841,"open":842,"high":843,"low":844,"close":818,"change":356,"percent_change":845,"volume":846,"transactions":9,"vwap":818},"2026-06-25",83.58,84.27,82.22,-0.14,112600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",82.9,83.46,82.45,82.93,-1.44,-1.71,78500,{"date":857,"open":799,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",85.16,83.85,84.37,-3.24,-3.7,39000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",87.7,88.15,87.11,87.61,-0.22,-0.25,77700,{"date":874,"open":552,"high":512,"low":700,"close":188,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":188},"2026-06-18",-1.05,-1.18,60800,{"date":879,"open":314,"high":880,"low":881,"close":208,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":208},"2026-06-17",91.37,88.38,0.77,0.87,83700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":137,"volume":892,"transactions":9,"vwap":890},"2026-06-16",87.41,88.27,87.15,88.11,0.58,60600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":665,"percent_change":665,"volume":899,"transactions":9,"vwap":898},"2026-06-15",88.35,89.19,87.19,87.53,107800,{"date":901,"open":680,"high":902,"low":903,"close":904,"change":750,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-12",87.77,86.24,87.56,2.12,46800,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",81.81,85.74,4.55,5.6,45900,{"date":915,"open":916,"high":852,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",81.18,80.31,81.19,-1.31,-1.59,96500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",80.65,83.62,80.39,82.5,4.32,5.53,353700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",79.2,79.24,77.040001,78.18,-0.38,-0.48,103300,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",81.76,78.48,78.56,-5.26,-6.28,96400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":845,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-04",83.74,84.29,83.24,83.82,-0.17,84500,{"date":957,"open":747,"high":747,"low":958,"close":959,"change":325,"percent_change":346,"volume":960,"transactions":9,"vwap":959},"2026-06-03",83.89,83.96,77100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":465,"percent_change":152,"volume":967,"transactions":9,"vwap":966},"2026-06-02",86.16,86.87,85.82,86.18,170900,{"date":969,"open":798,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",85.93,84.080002,85.88,0.11,0.13,275500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",85.29,86.47,84.75,85.77,0.68,0.8,65500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",84.12,85.57,83.7,85.089996,0.41,0.48,26500,{"date":995,"open":682,"high":664,"low":996,"close":997,"change":760,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",84.61,84.68,-1.55,94900,{"date":1001,"open":971,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-26",86.010002,84.019997,3.41,4.13,32000,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",83.32,82.099998,82.6,-0.91,-1.09,19800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":718,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":718},"2026-05-21",81.21,83.92,81.019997,1.48,1.8,26100,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",80,82.44,82.029999,2.72,3.43,41600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1012,"percent_change":830,"volume":1037,"transactions":9,"vwap":1036},"2026-05-19",79.3,79.96,78.6,79.31,89800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":232,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",80.82,81.22,79.27,80.22,0.21,23400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",80.77,81.45,79.55,80.010002,-3.88,-4.63,42200,{"date":1056,"open":721,"high":721,"low":1057,"close":958,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":958},"2026-05-14",83.099998,-0.64,-0.76,25900,{"date":1062,"open":728,"high":1063,"low":953,"close":728,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":728},"2026-05-13",85.010002,0.33,0.39,203300,{"date":1068,"open":643,"high":641,"low":1069,"close":28,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":28},"2026-05-12",81.96,0.42,0.5,30000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",84.050003,84.84,83.61,83.78,0.45,0.54,77800,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":295,"percent_change":750,"volume":1087,"transactions":9,"vwap":1086},"2026-05-08",82.7,83.52,83.33,34200,{"date":1089,"open":1090,"high":819,"low":1091,"close":1092,"change":1093,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-07",83.13,81.61,81.84,0,97600,{"date":1096,"open":1097,"high":1098,"low":1019,"close":1092,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1092},"2026-05-06",81.34,82.23,3.28,4.18,119900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":944,"change":1107,"percent_change":66,"volume":1108,"transactions":9,"vwap":944},"2026-05-05",78.85,79.16,78.3,0.7,63200,{"date":1110,"open":944,"high":944,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",77.39,77.86,-0.84,-1.07,207500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1113,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",79.029999,79.65,78.53,78.7,-0.67,248100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-30",78.81,79.37,78.14,1.81,2.33,45200,{"date":1133,"open":1134,"high":1126,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",78.41,77.38,77.56,-1.2,-1.52,49300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",79.44,79.76,78.38,78.76,-1.84,-2.28,51700,{"date":1150,"open":1092,"high":1151,"low":1152,"close":1153,"change":242,"percent_change":1013,"volume":1154,"transactions":9,"vwap":1153},"2026-04-27",81.86,80.51,80.6,50800,{"date":1156,"open":1069,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",82.37,81.17,81.49,0.07,0.09,41300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",82.66,83.71,80.8,81.42,-1.96,-2.35,76800,{"date":1173,"open":1166,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":809,"volume":1178,"transactions":9,"vwap":1176},"2026-04-22",83.93,82.97,83.38,1.36,35200,{"date":1180,"open":1181,"high":709,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",84.42,82.019997,-2.8,-3.3,47700,{"date":1187,"open":1188,"high":758,"low":860,"close":1189,"change":1190,"percent_change":546,"volume":1191,"transactions":9,"vwap":1189},"2026-04-20",85.099998,84.82,-0.35,43300,{"date":1193,"open":963,"high":680,"low":1194,"close":1195,"change":1196,"percent_change":526,"volume":1197,"transactions":9,"vwap":1195},"2026-04-17",85.029999,85.17,0.52,127800,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":397,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",83.29,84.74,84.65,2.15,61400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-15",86.71,86.73,82.78,82.87,-4.22,-4.85,200600,{"date":1215,"open":881,"high":881,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-14",86.86,87.089996,-0.49,-0.56,110300,{"date":1222,"open":988,"high":1223,"low":1224,"close":1225,"change":602,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-13",87.92,85.52,87.58,2.19,106700,{"date":1229,"open":1230,"high":897,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",86.59,85.51,85.7,-0.24,-0.28,147300,{"date":1237,"open":978,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1070,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",86.13,84.73,85.94,0.36,39700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",85.87,86.49,84.93,85.58,3.85,4.71,97400,{"date":1253,"open":1254,"high":1011,"low":1255,"close":1256,"change":871,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",81.85,80.36,81.73,-0.3,125500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1070,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",81.75,82.43,81.5,81.98,0.51,42500,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":760,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",79.35,82.13,81.56,-1.1,65600,{"date":1275,"open":1276,"high":1277,"low":1091,"close":1165,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1165},"2026-04-01",82.28,83.68,1.95,2.42,87600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",77.6,81.07,77.54,80.71,4.56,5.99,83400,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",77.68,75.56,76.15,-0.53,-0.69,92300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":665,"percent_change":564,"volume":1304,"transactions":9,"vwap":1303},"2026-03-27",76.64,77.98,76.36,76.68,73700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",77.12,78.099998,76.71,-2.26,-2.86,40300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",79.089996,79.49,78.62,78.97,1.93,2.51,74100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":935,"change":1161,"percent_change":1327,"volume":1328,"transactions":9,"vwap":935},"2026-03-24",75.73,77.41,75.35,0.12,65100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":474,"volume":1336,"transactions":9,"vwap":1334},"2026-03-23",75.76,78.59,75.7,76.95,2.68,215100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-20",76.35,76.44,73.67,74.27,-2.36,-3.08,115800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":253,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-19",75.72,76.82,74.79,76.63,-2.07,106800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",80.32,80.61,78.25,-3.56,-4.35,63100,{"date":1363,"open":1182,"high":1364,"low":1365,"close":909,"change":152,"percent_change":274,"volume":1366,"transactions":9,"vwap":909},"2026-03-17",83.029999,81.65,55100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-16",81,82.25,80.93,81.46,1.39,1.74,196300,{"date":1377,"open":1084,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",82.71,80.07,-1.88,-2.29,127000,{"date":1384,"open":1385,"high":1202,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",84.59,81.93,81.95,-2.72,-3.21,90700,{"date":1392,"open":663,"high":663,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",84.23,84.67,-2.2,-2.53,209100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":964,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":964},"2026-03-10",85.080002,87.87,85.059998,2.9,3.45,87100,{"date":1407,"open":1408,"high":1409,"low":926,"close":1410,"change":132,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",81.99,84.11,83.97,0.94,177400,{"date":1414,"open":1057,"high":1415,"low":1386,"close":1416,"change":536,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-06",84.16,83.19,-1.81,83800,{"date":1420,"open":1421,"high":1421,"low":791,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-05",86.81,84.72,-3.95,-4.45,181400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-04",88.66,88.96,87.8,88.67,1.12,1.28,54500,{"date":1436,"open":314,"high":1431,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-03",84.4,87.55,-5.83,-6.24,255300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":583,"percent_change":1218,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",92.9,93.38,91.81,160400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":147,"percent_change":991,"volume":1454,"transactions":9,"vwap":1453},"2026-02-27",93.78,95.11,93.39,93.84,135200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1161,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-26",92.32,93.59,91.15,93.46,0.1,97500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":59,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-25",93.15,94.24,92.77,93.37,1.29,100900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-24",90.12,92.28,89.66,92.18,1.52,1.68,143000,{"date":1481,"open":1482,"high":1483,"low":580,"close":1484,"change":45,"percent_change":1432,"volume":1485,"transactions":9,"vwap":1484},"2026-02-23",89.97,91.27,90.66,92800,{"date":1487,"open":1488,"high":1475,"low":1489,"close":1475,"change":1490,"percent_change":1374,"volume":1491,"transactions":9,"vwap":1475},"2026-02-20",88.040001,87.6,1.53,168400,{"date":1493,"open":1494,"high":1495,"low":910,"close":1495,"change":1496,"percent_change":1021,"volume":1497,"transactions":9,"vwap":1495},"2026-02-19",86.41,88.13,1.56,204600,{"date":1499,"open":747,"high":1500,"low":1501,"close":1502,"change":809,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-18",87.42,85.97,86.57,1.96,106600,{"date":1506,"open":664,"high":664,"low":1277,"close":1507,"change":646,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-17",84.91,-2.03,648400,{"date":1511,"open":663,"high":1512,"low":987,"close":1513,"change":1514,"percent_change":546,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",87.019997,86.67,-0.36,138600,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-12",90.56,87.029999,-3.02,-3.35,136400,{"date":1524,"open":1525,"high":341,"low":1526,"close":1527,"change":613,"percent_change":454,"volume":1528,"transactions":9,"vwap":1527},"2026-02-11",90.49,88.84,90.050003,126600,{"date":1530,"open":1531,"high":228,"low":1532,"close":1533,"change":222,"percent_change":1417,"volume":1534,"transactions":9,"vwap":1533},"2026-02-10",90.65,89.18,89.43,113200,{"date":1536,"open":314,"high":1537,"low":314,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-09",91.21,91.080002,2.93,3.32,413200,{"date":1543,"open":633,"high":1544,"low":748,"close":867,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":867},"2026-02-06",88.21,2.98,3.5,98600,{"date":1549,"open":1550,"high":1551,"low":1195,"close":1195,"change":1389,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1195},"2026-02-05",86.61,87.38,-3.63,144200,{"date":1555,"open":385,"high":1556,"low":1557,"close":881,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":881},"2026-02-04",92.35,87.080002,-2.95,-3.23,319700,{"date":1562,"open":1563,"high":1564,"low":322,"close":229,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":229},"2026-02-03",89.85,92.14,3.93,4.5,185300,{"date":1569,"open":701,"high":504,"low":701,"close":1570,"change":983,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-02",87.4,0.92,121500,{"date":1574,"open":513,"high":218,"low":682,"close":612,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":612},"2026-01-30",-5.97,-6.45,371200,{"date":1579,"open":1580,"high":25,"low":1581,"close":1582,"change":1071,"percent_change":1080,"volume":1583,"transactions":9,"vwap":1582},"2026-01-29",94.42,90.3,92.57,213700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1071,"volume":1591,"transactions":9,"vwap":1589},"2026-01-28",92.49,92.66,90.45,92.07,0.46,128900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":693,"percent_change":573,"volume":1597,"transactions":9,"vwap":1595},"2026-01-27",90.5,91.61,89.79,172200,{"date":1599,"open":1600,"high":1446,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-26",90.52,89.76,90.43,2.05,2.32,369700,{"date":1607,"open":1608,"high":881,"low":745,"close":881,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":881},"2026-01-23",86.9,2.18,2.53,171400,{"date":1613,"open":1614,"high":1421,"low":1188,"close":1615,"change":1616,"percent_change":1177,"volume":1617,"transactions":9,"vwap":1615},"2026-01-22",85.34,86.2,1.16,130500,{"date":1619,"open":1620,"high":963,"low":1621,"close":1622,"change":232,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-21",85.33,84.6,85.040001,0.31,1408800,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1203,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-20",82.96,84.83,84.78,2.6,112900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":937,"percent_change":583,"volume":1638,"transactions":9,"vwap":1637},"2026-01-16",82.47,82.94,81.3,82.63,85200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":304,"percent_change":23,"volume":1645,"transactions":9,"vwap":1644},"2026-01-15",82.059998,83.3,81.79,83.010002,322100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-14",81.67,82.4,81.099998,82.26,1.27,1.57,104700,{"date":1656,"open":1371,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-13",81.15,80.4,80.99,0.44,0.55,78600,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-12",79.29,80.74,80.55,2.36,3.02,114000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-09",76.81,78.45,78.19,1.64,2.14,101600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":117,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-08",74.99,76.73,74.9,76.55,1.5,53700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1273,"transactions":9,"vwap":1692},"2026-01-07",75.63,75.65,74.14,75.42,-1.29,-1.68,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1309,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1309},"2026-01-06",75.080002,76.85,1.84,2.46,70800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-05",73.76,75.040001,73.51,74.87,2.16,2.97,93700,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1241,"percent_change":1071,"volume":1716,"transactions":9,"vwap":1715},"2026-01-02",73.21,71.82,72.71,38400,{"date":1718,"open":1715,"high":1715,"low":1719,"close":1720,"change":1219,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-31",72.099998,72.35,-0.77,40500,{"date":1724,"open":1725,"high":1726,"low":1720,"close":1727,"change":1728,"percent_change":294,"volume":1729,"transactions":9,"vwap":1727},"2025-12-30",72.75,73.33,72.91,0.96,36600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-29",72.44,72.49,71.73,71.95,-1.82,-2.47,57500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":692,"percent_change":592,"volume":1744,"transactions":9,"vwap":1742},"2025-12-26",73.4,73.77,73.040001,52500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":564,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-24",72.83,72.22,72.74,-0.05,22000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1107,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",72.4,72.85,72.19,72.78,0.97,35800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-22",71.88,72.46,71.7,72.080002,0.88,1.24,54900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1374,"volume":1775,"transactions":9,"vwap":1773},"2025-12-19",69.99,71.42,71.2,1.22,72200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":983,"percent_change":1616,"volume":1781,"transactions":9,"vwap":1779},"2025-12-18",69.43,69.98,69.12,22700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":356,"percent_change":954,"volume":1788,"transactions":9,"vwap":1787},"2025-12-17",69.74,70,69.029999,69.18,64900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1160,"volume":1796,"transactions":9,"vwap":1794},"2025-12-16",68.89,69.97,68.7,69.3,0.05,42400,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1750,"percent_change":335,"volume":1802,"transactions":9,"vwap":1801},"2025-12-15",70.099998,69.24,69.25,21800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1794,"change":937,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1794},"2025-12-12",70.34,70.6,68.99,-0.55,20100,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1373,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-11",68.19,70.14,69.68,2.04,51000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":22,"percent_change":1823,"volume":777,"transactions":9,"vwap":1822},"2025-12-10",67.66,68.53,67.48,68.29,1.2,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1821,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1821},"2025-12-09",65.89,67.55,65.85,0.95,1.43,84600,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-08",67.15,66.2,66.53,-0.5,-0.75,43700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-05",67.45,68.13,66.66,67.029999,0.03,0.04,30900,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1758,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-04",65.64,67.010002,67,1.47,172100,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1177,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-03",65.54,66.11,66.029999,2.1,24100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1461,"percent_change":210,"volume":1869,"transactions":9,"vwap":1868},"2025-12-02",64.83,65.059998,64.22,64.67,24700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1461,"percent_change":285,"volume":1875,"transactions":9,"vwap":1874},"2025-12-01",65,65.34,64.57,31800,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":801,"percent_change":603,"volume":1881,"transactions":9,"vwap":1880},"2025-11-28",64.089996,64.96,64.47,18500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-26",62.39,63.47,62.16,63.099998,1.54,2.5,38200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1080,"percent_change":1766,"volume":1897,"transactions":9,"vwap":1896},"2025-11-25",61.64,61.81,61.45,61.56,59300,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-24",59.82,61.09,61.02,1.38,2.31,11000,{"date":1907,"open":1908,"high":1909,"low":26,"close":1910,"change":1911,"percent_change":1912,"volume":1781,"transactions":9,"vwap":1910},"2025-11-21",59.31,60.15,59.64,0.14,0.24,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1311,"volume":1920,"transactions":9,"vwap":1918},"2025-11-20",61.74,61.78,59.37,59.5,-1.75,26800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1888,"volume":1928,"transactions":9,"vwap":1926},"2025-11-19",60.94,61.8,60.89,61.25,0.93,14700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1113,"percent_change":535,"volume":1935,"transactions":9,"vwap":1934},"2025-11-18",60.65,60.93,60.11,60.32,20300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":876,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-17",61.77,62.17,60.76,61.16,-1.89,23600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":674,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-14",60.67,62.68,60.24,62.34,-0.29,31500,{"date":1953,"open":1954,"high":1868,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-13",64.44,62.029999,62.52,-1.86,-2.89,314500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":82,"percent_change":264,"volume":1966,"transactions":9,"vwap":1965},"2025-11-12",63.68,64.41,63.66,64.38,19100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":845,"volume":1974,"transactions":9,"vwap":1972},"2025-11-11",63.13,63.3,62.8,63.040001,-0.09,15400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1969,"change":1177,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1969},"2025-11-10",63.22,63.42,62.9,2.2,40600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1938,"change":189,"percent_change":1846,"volume":1987,"transactions":9,"vwap":1938},"2025-11-07",61.73,61.97,61.3,9000,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1241,"percent_change":837,"volume":1993,"transactions":9,"vwap":1992},"2025-11-06",61.61,62.25,61.75,19300,{"date":1995,"open":1996,"high":1893,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-05",60.71,61.39,1.08,1.79,21300,{"date":2002,"open":2003,"high":1926,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-04",61.17,60.25,60.31,-1.85,-2.98,34100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1886,"change":2014,"percent_change":624,"volume":2015,"transactions":9,"vwap":1886},"2025-11-03",62.83,62.84,61.88,-0.62,64100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-31",63.18,63.24,62.78,-0.33,-0.52,50900,{"date":2025,"open":1972,"high":2026,"low":2027,"close":2028,"change":112,"percent_change":387,"volume":2029,"transactions":9,"vwap":2028},"2025-10-30",63.45,62.7,63.11,19200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":837,"percent_change":1411,"volume":2000,"transactions":9,"vwap":2035},"2025-10-29",63.49,63.98,62.96,63.12,{"date":2037,"open":2038,"high":1971,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1751,"transactions":9,"vwap":2039},"2025-10-28",61.18,62.53,0.98,1.59,{"date":2043,"open":2044,"high":2044,"low":1926,"close":2045,"change":335,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-27",61.99,61.55,-0.11,33300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":712,"percent_change":189,"volume":2053,"transactions":9,"vwap":2052},"2025-10-24",62.02,62.15,61.62,24500,{"date":2055,"open":2056,"high":2056,"low":2057,"close":1990,"change":66,"percent_change":1020,"volume":2058,"transactions":9,"vwap":1990},"2025-10-23",61.95,61.42,17900,{"date":2060,"open":2061,"high":2062,"low":2005,"close":1996,"change":1058,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1996},"2025-10-22",60.79,61.44,-1.04,39500,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-21",62.51,60.98,61.35,-2.65,-4.14,53300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":692,"percent_change":1676,"volume":2079,"transactions":9,"vwap":2078},"2025-10-20",63.46,64.099998,63.41,64,36000,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-17",63.81,62.46,62.97,-1.58,-2.45,36300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1079,"percent_change":1107,"volume":1759,"transactions":9,"vwap":2093},"2025-10-16",64.48,64.99,64.019997,64.55,{"date":2095,"open":2096,"high":1963,"low":2097,"close":2076,"change":983,"percent_change":822,"volume":1045,"transactions":9,"vwap":2076},"2025-10-15",63.9,63.73,{"date":2099,"open":1971,"high":2100,"low":2101,"close":1970,"change":2046,"percent_change":954,"volume":2102,"transactions":9,"vwap":1970},"2025-10-14",63.75,62.4,22200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2077,"change":1889,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2077},"2025-10-13",62.75,63.61,62.55,4.1,515800,{"date":2111,"open":2067,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-10",62.72,60.91,-1.74,-2.78,49000,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":554,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-09",64.19,62.47,62.65,-1.39,41400,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":809,"percent_change":1335,"volume":2129,"transactions":9,"vwap":2128},"2025-10-08",62.67,63.93,63.53,48400,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":1113,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-07",63.060001,61.87,-1.34,29100,{"date":2137,"open":2011,"high":2138,"low":2139,"close":2140,"change":127,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-06",63.29,62.63,62.71,0.64,31400,{"date":2144,"open":2050,"high":2145,"low":1894,"close":2146,"change":2040,"percent_change":593,"volume":1060,"transactions":9,"vwap":2146},"2025-10-03",62.35,62.31,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":464,"percent_change":1590,"volume":2152,"transactions":9,"vwap":2151},"2025-10-02",61.92,60.38,61.33,44800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":657,"volume":2159,"transactions":9,"vwap":2157},"2025-10-01",61.5,61.83,61.049999,-0.45,119600,{"date":2161,"open":2162,"high":2155,"low":2162,"close":2155,"change":1107,"percent_change":800,"volume":2163,"transactions":9,"vwap":2155},"2025-09-30",60.78,207100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1685,"percent_change":1610,"volume":2170,"transactions":9,"vwap":2169},"2025-09-29",60.52,60.97,60.45,60.8,13400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":938,"percent_change":416,"volume":2176,"transactions":9,"vwap":2175},"2025-09-26",59.38,60.19,59.3,36800,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2046,"percent_change":674,"volume":2182,"transactions":9,"vwap":2181},"2025-09-25",59.9,59.4,59.78,23100,{"date":2184,"open":2173,"high":1934,"low":2173,"close":2185,"change":102,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-24",59.89,1.72,18400,{"date":2189,"open":2190,"high":1908,"low":2191,"close":2192,"change":233,"percent_change":52,"volume":1974,"transactions":9,"vwap":2192},"2025-09-23",59.040001,58.76,58.88,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":132,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-22",58.32,58.8,58.24,58.59,1.35,16600,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-19",56.95,57.93,57.81,0.67,1.17,14300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":657,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-18",57.46,57.53,56.8,57.14,-1.26,31600,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1750,"percent_change":1973,"volume":2222,"transactions":9,"vwap":2221},"2025-09-17",57.73,58.45,57.87,9800,{"date":2224,"open":2225,"high":2225,"low":2219,"close":2226,"change":2022,"percent_change":242,"volume":2227,"transactions":9,"vwap":2226},"2025-09-16",58.43,57.92,35400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2206,"percent_change":1616,"volume":2234,"transactions":9,"vwap":2233},"2025-09-15",58.040001,58.56,57.9,58.44,38300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":147,"volume":2242,"transactions":9,"vwap":2240},"2025-09-12",57.72,57.97,57.58,57.77,0.22,19900,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":1278,"volume":2249,"transactions":9,"vwap":2247},"2025-09-11",57,57.59,57.55,1.1,15200,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":1079,"percent_change":983,"volume":2255,"transactions":9,"vwap":2254},"2025-09-10",55.99,56.48,56.45,4800,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":759,"volume":2262,"transactions":9,"vwap":2260},"2025-09-09",56.91,55.82,56,-0.65,16200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":210,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-08",56.55,56.73,56.35,56.65,0.27,10500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":882,"percent_change":1903,"volume":2276,"transactions":9,"vwap":2274},"2025-09-05",55.96,56.5,55.76,12900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1234,"percent_change":1837,"volume":2270,"transactions":9,"vwap":2282},"2025-09-04",55.69,55.79,55.3,55.73,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2248,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-03",55.080002,56.12,56.0099983,2,52200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-02",53.92,54.99,53.8,54.91,1.11,2.06,52900,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2294,"change":147,"percent_change":838,"volume":2303,"transactions":9,"vwap":2294},"2025-08-29",53.47,54,42100,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":1079,"percent_change":305,"volume":2308,"transactions":9,"vwap":2307},"2025-08-28",52.97,53.42,8500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2306,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2306},"2025-08-27",52.86,52.99,52.46,-0.42,-0.79,9400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":1590,"percent_change":883,"volume":2322,"transactions":9,"vwap":2320},"2025-08-26",53.16,53.39,53.099998,18200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2327,"change":1257,"percent_change":1219,"volume":2328,"transactions":9,"vwap":2327},"2025-08-25",53.2,53.44,52.93,12700,{"date":2330,"open":2331,"high":2326,"low":2331,"close":2332,"change":1774,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-22",51.83,53.23,2.35,34800,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":232,"percent_change":1071,"volume":2339,"transactions":9,"vwap":2338},"2025-08-21",51.38,52.0099983,6800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":1160,"percent_change":1911,"volume":2345,"transactions":9,"vwap":2343},"2025-08-20",51.57,51.75,51.46,5300,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2134,"volume":794,"transactions":9,"vwap":2350},"2025-08-19",52.39,51.59,51.68,-0.7,{"date":2353,"open":2354,"high":2348,"low":2355,"close":2356,"change":2357,"percent_change":1241,"volume":2358,"transactions":9,"vwap":2356},"2025-08-18",52.3,52.07,52.38,0.19,7800,{"date":2360,"open":2361,"high":2354,"low":2361,"close":2362,"change":1912,"percent_change":1590,"volume":2363,"transactions":9,"vwap":2362},"2025-08-15",51.93,52.19,8700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":316,"percent_change":2369,"volume":1974,"transactions":9,"vwap":2367},"2025-08-14",51.6,51.95,51.52,-0.4,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":991,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-13",52.11,52.5,51.96,52.16,0.79,13100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2343,"change":613,"percent_change":2382,"volume":2222,"transactions":9,"vwap":2343},"2025-08-12",51.14,51.8,1.21,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-11",51.74,50.97,51.13,-0.59,-1.14,15000,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":102,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-08",51.02,51.81,51.72,1.99,14900,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-07",50.37,50.79,50.71,0.53,1.06,20800,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":992,"percent_change":1758,"volume":2410,"transactions":9,"vwap":2409},"2025-08-06",49.98,50.18,5400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":274,"percent_change":883,"volume":2417,"transactions":9,"vwap":2416},"2025-08-05",49.5,49.83,49.47,49.7,8100,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":1571,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-04",48.69,49.38,49.27,1.9,6400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1257,"percent_change":2014,"volume":2431,"transactions":9,"vwap":2430},"2025-08-01",48.31,48.64,48.25,48.35,10600,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":137,"percent_change":1903,"volume":2436,"transactions":9,"vwap":2435},"2025-07-31",47.95,48.65,13300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2276,"transactions":9,"vwap":2441},"2025-07-30",49,47.82,47.99,-1.45,-2.93,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":233,"percent_change":837,"volume":2449,"transactions":9,"vwap":2447},"2025-07-29",49.14,49.44,49.040001,5800,{"date":2451,"open":2413,"high":2413,"low":2452,"close":2453,"change":583,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-28",48.92,49.15,-0.93,7300,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":545,"percent_change":407,"volume":1796,"transactions":9,"vwap":2460},"2025-07-25",49.78,49.17,49.61,{"date":2462,"open":2463,"high":2408,"low":2464,"close":2408,"change":2465,"percent_change":1058,"volume":2466,"transactions":9,"vwap":2408},"2025-07-24",49.93,49.63,-0.32,7000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":304,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-23",49.82,50.3,49.68,1.51,7200,{"date":2475,"open":2415,"high":2476,"low":2477,"close":2478,"change":613,"percent_change":1652,"volume":2479,"transactions":9,"vwap":2478},"2025-07-22",49.62,49.3,49.55,4700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":526,"percent_change":822,"volume":2473,"transactions":9,"vwap":2485},"2025-07-21",48.84,48.99,48.75,48.93,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1327,"percent_change":122,"volume":2492,"transactions":9,"vwap":2491},"2025-07-18",48.3,48.4,48.19,48.32,12200,{"date":2494,"open":2495,"high":2427,"low":2496,"close":2497,"change":2498,"percent_change":1070,"volume":1862,"transactions":9,"vwap":2497},"2025-07-17",47.9,47.73,48.2,0.2,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":356,"percent_change":871,"volume":2505,"transactions":9,"vwap":2504},"2025-07-16",48.14,48.18,47.67,48,10300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-15",48.41,48.43,47.83,48.12,-0.57,-1.17,23300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2420,"change":845,"percent_change":1950,"volume":2520,"transactions":9,"vwap":2420},"2025-07-14",48.91,49.41,48.42,63800,{"date":2522,"open":2523,"high":2524,"low":2420,"close":2525,"change":1950,"percent_change":2388,"volume":2526,"transactions":9,"vwap":2525},"2025-07-11",49.07,49.099998,48.83,67000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1623,"percent_change":2141,"volume":2405,"transactions":9,"vwap":2532},"2025-07-10",49.049999,49.2,48.8,49.12,{"date":2534,"open":2535,"high":2535,"low":2484,"close":2536,"change":1218,"percent_change":624,"volume":2339,"transactions":9,"vwap":2536},"2025-07-09",49.0099983,48.81,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2477,"change":2465,"percent_change":1058,"volume":2541,"transactions":9,"vwap":2477},"2025-07-08",49.76,48.97,10200,{"date":2543,"open":2544,"high":2545,"low":2413,"close":2476,"change":2546,"percent_change":554,"volume":2547,"transactions":9,"vwap":2476},"2025-07-07",49.51,49.9,-0.44,18700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2551,"change":1623,"percent_change":613,"volume":2553,"transactions":9,"vwap":2551},"2025-07-03",49.75,50.060001,49.74,6200,{"date":2555,"open":2556,"high":2550,"low":2556,"close":2550,"change":2557,"percent_change":750,"volume":2558,"transactions":9,"vwap":2550},"2025-07-02",48.88,0.89,33600,{"date":2560,"open":2531,"high":2561,"low":2562,"close":138,"change":2269,"percent_change":2563,"volume":2564,"transactions":9,"vwap":138},"2025-07-01",49.31,48.72,0.56,37700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1461,"percent_change":1044,"volume":2571,"transactions":9,"vwap":2570},"2025-06-30",48.47,48.82,48.37,48.59,4600,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2575,"change":2014,"percent_change":2215,"volume":2316,"transactions":9,"vwap":2575},"2025-06-27",48.78,48.49,{"date":2577,"open":2569,"high":2578,"low":2569,"close":2578,"change":1999,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-26",49.11,3.78,13700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":712,"percent_change":189,"volume":2417,"transactions":9,"vwap":2586},"2025-06-25",47.31,47.45,47.18,47.32,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2583,"change":2591,"percent_change":614,"volume":2592,"transactions":9,"vwap":2583},"2025-06-24",46.84,47.42,0.34,7600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2046,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-23",46.91,47.21,46.69,46.97,-0.23,19000,{"date":2602,"open":2603,"high":2603,"low":2595,"close":2604,"change":2021,"percent_change":2351,"volume":2605,"transactions":9,"vwap":2604},"2025-06-20",47.55,47.080002,9200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":316,"percent_change":2546,"volume":2612,"transactions":9,"vwap":2611},"2025-06-18",47.52,47.76,47.34,47.41,4200,{"date":2614,"open":2503,"high":2615,"low":2586,"close":2616,"change":1973,"percent_change":315,"volume":2617,"transactions":9,"vwap":2616},"2025-06-17",47.69,47.62,21700,{"date":2619,"open":2620,"high":2441,"low":2620,"close":2621,"change":2622,"percent_change":1137,"volume":2623,"transactions":9,"vwap":2621},"2025-06-16",47.7,47.71,-0.58,14400,{"date":2625,"open":2497,"high":2626,"low":2497,"close":2627,"change":1950,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-13",48.52,48.29,-0.6,11900,{"date":2631,"open":2502,"high":2484,"low":2632,"close":2633,"change":1911,"percent_change":233,"volume":2541,"transactions":9,"vwap":2633},"2025-06-12",48.16,48.58,{"date":2635,"open":2636,"high":2435,"low":2637,"close":2638,"change":1044,"percent_change":1660,"volume":2639,"transactions":9,"vwap":2638},"2025-06-11",48.38,48.15,48.44,9500,{"date":2641,"open":2488,"high":2642,"low":2643,"close":2644,"change":1257,"percent_change":2014,"volume":2645,"transactions":9,"vwap":2644},"2025-06-10",48.53,47.96,48.23,5100,{"date":2647,"open":2482,"high":2648,"low":2649,"close":2642,"change":334,"percent_change":356,"volume":2650,"transactions":9,"vwap":2642},"2025-06-09",48.98,48.51,22400,{"date":2652,"open":2523,"high":2653,"low":2654,"close":2570,"change":316,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2570},"2025-06-06",49.23,48.21,-0.43,38700,{"date":2658,"open":2659,"high":2535,"low":2660,"close":2531,"change":38,"percent_change":1477,"volume":2479,"transactions":9,"vwap":2531},"2025-06-05",48.87,48.74,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":1327,"percent_change":122,"volume":1751,"transactions":9,"vwap":2665},"2025-06-04",48.040001,48.34,48.07,{"date":2667,"open":2668,"high":2434,"low":2590,"close":2434,"change":2669,"percent_change":992,"volume":2410,"transactions":9,"vwap":2434},"2025-06-03",47.66,0.23,{"date":2671,"open":2672,"high":2496,"low":2672,"close":2673,"change":1998,"percent_change":1604,"volume":2674,"transactions":9,"vwap":2673},"2025-06-02",47.14,47.72,41000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":1846,"percent_change":107,"volume":2182,"transactions":9,"vwap":2678},"2025-05-30",46.53,46.64,46.049999,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":1160,"percent_change":210,"volume":2685,"transactions":9,"vwap":2684},"2025-05-29",47.0099983,46.45,46.61,9900,{"date":2687,"open":2688,"high":2684,"low":2689,"close":2690,"change":1950,"percent_change":2014,"volume":2691,"transactions":9,"vwap":2690},"2025-05-28",46.48,46.2,46.54,41900,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2695,"change":1160,"percent_change":210,"volume":2696,"transactions":9,"vwap":2695},"2025-05-27",46.4,46.83,28600,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2700,"change":45,"percent_change":1226,"volume":2701,"transactions":9,"vwap":2700},"2025-05-23",45.96,46.76,29800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1461,"percent_change":2241,"volume":1862,"transactions":9,"vwap":2707},"2025-05-22",45.49,45.94,45.34,45.76,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1161,"percent_change":2498,"volume":2714,"transactions":9,"vwap":2713},"2025-05-21",45.57,45.86,45.52,45.66,13000,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2710,"change":991,"percent_change":23,"volume":2719,"transactions":9,"vwap":2710},"2025-05-20",44.9,45.63,21100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":837,"percent_change":2726,"volume":1987,"transactions":9,"vwap":2725},"2025-05-19",44.84,45.19,44.66,45.16,1.32,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":1218,"percent_change":1013,"volume":2732,"transactions":9,"vwap":2731},"2025-05-16",44.81,44.099998,44.57,11400,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":973,"percent_change":1912,"volume":2738,"transactions":9,"vwap":2737},"2025-05-15",44.98,45.43,45.060001,16900,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1190,"volume":2745,"transactions":9,"vwap":2743},"2025-05-14",45.2,44.87,44.95,-0.16,2400,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-13",44.82,45.31,45.11,0.37,0.83,13500,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":2388,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-12",45.62,44.59,44.74,-1.3,16100,{"date":2762,"open":2763,"high":2764,"low":2725,"close":2765,"change":1623,"percent_change":454,"volume":2316,"transactions":9,"vwap":2765},"2025-05-09",45.24,45.38,45.33,{"date":2767,"open":2768,"high":2768,"low":2722,"close":2769,"change":2669,"percent_change":1265,"volume":2770,"transactions":9,"vwap":2769},"2025-05-08",45.14,45.02,7700,{"date":2772,"open":2773,"high":2768,"low":2774,"close":2775,"change":2776,"percent_change":2442,"volume":2777,"transactions":9,"vwap":2775},"2025-05-07",45.040001,44.6,44.79,-0.66,30300,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2781,"change":304,"percent_change":1478,"volume":2782,"transactions":9,"vwap":2781},"2025-05-06",44.55,45.45,25500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2787,"change":232,"percent_change":837,"volume":2788,"transactions":9,"vwap":2787},"2025-05-05",44.89,45,44.7,75400,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":1107,"percent_change":593,"volume":2794,"transactions":9,"vwap":2793},"2025-05-02",44,44.45,44.44,125200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2388,"percent_change":760,"volume":2801,"transactions":9,"vwap":2800},"2025-05-01",44.19,44.34,43.71,43.74,19400,{"date":2803,"open":2804,"high":2805,"low":176,"close":2805,"change":2806,"percent_change":875,"volume":2807,"transactions":9,"vwap":2805},"2025-04-30",43.99,44.33,-0.47,10700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2811,"change":2498,"percent_change":1079,"volume":2813,"transactions":9,"vwap":2811},"2025-04-29",44.62,44.8,44.46,16400,{"date":2815,"open":2810,"high":2816,"low":2817,"close":2774,"change":211,"percent_change":147,"volume":2818,"transactions":9,"vwap":2774},"2025-04-28",44.64,44.27,4300,{"date":2820,"open":2821,"high":2821,"low":2821,"close":2821,"change":356,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-04-25",44.43,-0.27,500,{"date":2825,"open":2826,"high":2758,"low":2827,"close":2780,"change":517,"percent_change":573,"volume":2571,"transactions":9,"vwap":2780},"2025-04-24",44.35,44.13,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1911,"percent_change":142,"volume":2571,"transactions":9,"vwap":2833},"2025-04-23",44.18,44.22,43.89,43.98,{"date":180,"open":2835,"high":2836,"low":176,"close":2837,"change":1327,"percent_change":2269,"volume":2424,"transactions":9,"vwap":2837},43.72,44.060001,43.84]