[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWN":3,"homepage-market-summary":29,"stock-historical-EWN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWN","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 Netherlands ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9932,1.353002,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},67.88,67.37,68.11,66.62,1.26,1.89,92911.346662,71.845,54.99,150449.658363876,76.5,7685,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},46.78,115884,42297714.590969,44.12,"2025-04-22",[181,184,194,204,215,226,237,248,258,268,279,288,298,308,318,328,338,349,359,369,378,387,396,404,413,423,434,444,454,463,472,482,492,502,511,521,530,540,548,556,566,577,585,594,603,612,620,631,641,650,660,670,678,686,695,704,712,723,733,742,749,755,763,770,777,785,794,801,806,811,817,824,832,840,848,854,861,867,872,880,888,895,900,907,914,919,927,932,938,943,950,956,962,968,976,985,993,1002,1007,1014,1021,1030,1036,1044,1052,1061,1070,1079,1088,1096,1105,1113,1122,1131,1138,1145,1151,1157,1163,1170,1176,1183,1192,1198,1207,1215,1223,1232,1240,1247,1253,1261,1270,1277,1285,1293,1301,1309,1317,1325,1334,1341,1350,1358,1365,1373,1380,1387,1395,1402,1409,1418,1425,1430,1436,1443,1449,1455,1460,1468,1475,1481,1488,1492,1497,1506,1515,1521,1526,1529,1535,1542,1548,1555,1560,1565,1570,1575,1584,1590,1596,1602,1609,1614,1621,1628,1635,1641,1647,1655,1661,1667,1672,1678,1682,1689,1694,1700,1706,1713,1721,1727,1733,1739,1744,1749,1755,1761,1767,1772,1775,1778,1782,1788,1795,1802,1810,1816,1821,1827,1834,1839,1845,1850,1856,1862,1869,1875,1881,1887,1893,1899,1903,1909,1914,1919,1925,1929,1933,1938,1941,1944,1949,1955,1961,1967,1974,1976,1981,1987,1991,1995,2002,2008,2013,2019,2022,2027,2031,2036,2040,2045,2051,2057,2064,2070,2076,2082,2089,2097,2103,2110,2117,2122,2129,2136,2142,2148,2154,2160,2166,2172,2177,2183,2191,2197,2201,2206,2212,2219,2224,2229,2236,2243,2249,2255,2262,2268,2273,2279,2284,2290,2295,2300,2303,2307,2311,2316,2322,2327,2332,2339,2346,2350,2357,2362,2369,2374,2380,2383,2387,2393,2397,2403,2406,2414,2420,2426,2431,2437,2445,2448,2452,2457,2461,2465,2470,2475,2478,2482,2487,2489,2496,2501,2507,2512,2516,2521,2525,2528,2534,2541,2548,2553,2560,2567,2571,2579,2584,2590,2595,2601,2606,2612,2619],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},893,67.7904,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",67.01,67.26,66.23,-1.13,-1.67,66937.003942,930,66.6312,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",68.45,67.66,67.75,-0.82,-1.2,84159.995943,1015,67.8207,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",68.2,68.77,68.085,68.57,0.47,0.69,54953.982387,929,68.4132,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",67.99,68.41,67.6512,68.1,0.09,0.13,23836.319844,580,68.1185,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",67.65,68.19,67.61,68.01,0.51,0.76,47355.825984,1150,67.9342,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",67.155,67.72,66.9,67.5,0.23,0.34,92634.337269,1305,67.3631,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",67.79,66.97,67.27,-1.31,-1.91,128371.408779,2672,67.3031,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":37,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",68.13,68.735,68,68.58,1.08,259085.67868,5780,68.4025,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",67.74,68.06,67.43,67.85,0.84,1.25,42035.5799,1041,67.8592,{"date":280,"open":281,"high":282,"low":281,"close":186,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",66.34,67.015,0.28,0.42,40346.593027,1980,66.6758,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",67.15,66.64,66.73,0.5,0.75,34629.520728,1254,66.7538,{"date":299,"open":300,"high":301,"low":302,"close":188,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",66.72,66.94,65.785,-0.07,-0.11,28602.707988,1376,66.528,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",66.45,66.06,66.3,-0.23,-0.35,13007.891907,1588,66.2834,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":253,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",66.54,67.04,66.32,66.53,-1.93,54445.93382,1451,66.7111,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",68.39,67.81,67.84,0.31,0.46,61582.719792,1293,67.9651,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",67.87,67.94,67.45,67.53,-0.96,-1.4,28502.42376,1529,67.6757,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",68.97,68.48,68.49,-0.8,-1.15,328523.784343,1127,68.6585,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",69.67,69.86,69.29,0.18,0.26,38326.951623,1601,69.599,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":101,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",68.66,69.14,69.11,1.48,530960.23775,825,68.9502,{"date":379,"open":380,"high":381,"low":228,"close":220,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",67.775,68.14,0.1,0.15,67105.329023,957,68.005,{"date":388,"open":389,"high":390,"low":272,"close":262,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",67.76,68.03,0.64,0.95,934424.585371,1997,67.7866,{"date":397,"open":398,"high":398,"low":290,"close":399,"change":344,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",67.89,67.36,-1.41,263013.137847,2746,67.3826,{"date":405,"open":406,"high":406,"low":229,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",68.92,68.32,-0.19,-0.28,23735.926839,851,68.3682,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",69.06,69.225,68.51,-0.42,-0.61,115156.386555,1634,68.8624,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",69.12,69.22,68.67,68.93,-0.09,-0.13,2003863.98039,3684,68.9221,{"date":435,"open":363,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",69.515,68.95,69.02,-0.41,-0.59,119099.744672,1569,69.1088,{"date":445,"open":446,"high":447,"low":426,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",69.41,69.57,69.43,0.21,0.3,51061.195547,906,69.3843,{"date":455,"open":456,"high":457,"low":458,"close":426,"change":459,"percent_change":314,"volume":460,"transactions":461,"vwap":462},"2026-08-24",69.13,69.35,68.85,-0.24,51788.87412,839,69.0967,{"date":464,"open":465,"high":465,"low":426,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",69.59,69.46,0.48,0.7,125464.835377,2520,69.4096,{"date":473,"open":474,"high":466,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",69.04,68.83,68.98,-0.33,-0.48,37768.035056,760,69.0404,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",69.969,69.09,69.31,-0.7,-1,43036.647436,803,69.3089,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",70.79,69.84,70.01,-1.49,-2.08,33599.269118,1118,70.0981,{"date":503,"open":504,"high":24,"low":505,"close":506,"change":304,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",71.82,71.45,71.5,-0.15,110606.746427,2048,71.632,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":283,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",71.48,71.67,71.24,71.61,0.39,144577.176112,1993,71.4343,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":37,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",70.96,71.56,71.33,1.03,116724.970933,1613,71.304,{"date":531,"open":496,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",70.65,69.92,70.6,1.17,1.69,421815.003983,2923,70.3782,{"date":541,"open":542,"high":543,"low":544,"close":448,"change":468,"percent_change":88,"volume":545,"transactions":546,"vwap":547},"2026-08-11",69.73,69.85,69.185,21081.691006,1059,69.4202,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":478,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",69.6,68.73,-0.69,270437.693151,1190,68.9375,{"date":557,"open":446,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",69.52,68.9,69.21,0.68,0.99,41822.116799,778,69.0911,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",68.59,69.28,68.52,68.53,-0.27,-0.39,65996.993129,863,68.8346,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":572,"percent_change":573,"volume":582,"transactions":583,"vwap":584},"2026-08-05",69,69.42,68.8,56860.117454,894,69.0654,{"date":586,"open":196,"high":587,"low":196,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",69.18,69.07,1.56,2.31,245363.747818,2409,68.9274,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":211,"percent_change":526,"volume":600,"transactions":601,"vwap":602},"2026-08-03",66.92,67.71,66.57,67.51,164601.649856,1379,67.4919,{"date":604,"open":399,"high":399,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",66.37,66.82,-0.63,-0.93,110414.704491,1572,66.9708,{"date":613,"open":614,"high":198,"low":614,"close":342,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",66.79,2.92,4.53,154236.83151,1757,67.4739,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",65.02,66,64.11,64.53,-0.58,-0.89,1281411.497165,5733,65.3537,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":355,"volume":638,"transactions":639,"vwap":640},"2026-07-28",64.91,65.41,64.51,65.11,-0.76,106183.111942,1571,65.0663,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":419,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",66.81,65.29,65.87,-0.92,962182.88873,2911,65.907,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":646,"volume":657,"transactions":658,"vwap":659},"2026-07-24",67.08,67.21,66.235,66.48,-0.62,88313.767045,1062,66.7118,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":71,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",67.22,67.495,66.87,67.1,-1.58,82261.608776,1368,67.1309,{"date":671,"open":672,"high":209,"low":672,"close":673,"change":674,"percent_change":283,"volume":675,"transactions":676,"vwap":677},"2026-07-22",68.12,68.18,0.19,95179.175541,1009,68.303,{"date":679,"open":290,"high":260,"low":680,"close":217,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",67.105,1.45,2.18,132130.157771,1869,67.6699,{"date":687,"open":688,"high":689,"low":690,"close":320,"change":477,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",67.39,67.42,66.245,-0.49,122322.808454,1671,66.6517,{"date":696,"open":697,"high":698,"low":623,"close":664,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",66.43,67.24,-0.88,-1.3,156059.798381,2052,66.7445,{"date":705,"open":332,"high":706,"low":707,"close":198,"change":608,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",68.44,67.595,-1.35,120060.872072,1567,67.9554,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",68.42,68.72,67.64,68.68,1.22,1.81,854898.860862,2086,68.3488,{"date":724,"open":725,"high":229,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",67.96,67.35,67.46,0.37,0.55,322177.565963,1111,67.5312,{"date":734,"open":735,"high":735,"low":664,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",67.78,67.09,-1.02,-1.5,762564.844119,2376,66.9873,{"date":743,"open":744,"high":745,"low":746,"close":19,"change":747,"percent_change":106,"volume":748,"transactions":9,"vwap":19},"2026-07-10",67.83,68.36,67.68,0.04,38600,{"date":750,"open":263,"high":371,"low":751,"close":752,"change":126,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-09",68.010002,68.07,0.59,239100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":467,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",66.8,67.73,66.63,67.67,0.71,91900,{"date":764,"open":597,"high":273,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",66.93,67.19,-1.63,-2.37,83600,{"date":771,"open":209,"high":772,"low":773,"close":774,"change":21,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",68.99,68.17,68.82,1.87,108900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":71,"volume":784,"transactions":9,"vwap":782},"2026-07-02",68.74,69.080002,67,67.56,-0.74,216900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",68.91,69.34,68.15,68.3,-2.04,-2.9,193400,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":21,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-30",69.23,70.4,70.34,1.82,44500,{"date":802,"open":250,"high":780,"low":252,"close":780,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":780},"2026-06-29",1.84,2.74,149600,{"date":807,"open":689,"high":270,"low":808,"close":698,"change":200,"percent_change":809,"volume":810,"transactions":9,"vwap":698},"2026-06-26",67.040001,-1.75,508100,{"date":812,"open":551,"high":813,"low":198,"close":706,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":706},"2026-06-25",68.79,0.82,1.21,77700,{"date":818,"open":332,"high":17,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",67.11,67.62,-0.29,-0.43,120500,{"date":825,"open":826,"high":559,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",68.029999,67.86,67.91,-2.76,-3.91,44400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":459,"volume":839,"transactions":9,"vwap":837},"2026-06-22",71.010002,71.099998,70.21,70.67,-0.17,159700,{"date":841,"open":842,"high":834,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",70.87,70.28,70.84,0.98,1.4,63800,{"date":849,"open":843,"high":850,"low":851,"close":362,"change":294,"percent_change":852,"volume":853,"transactions":9,"vwap":362},"2026-06-17",71.18,69.77,1.09,213800,{"date":855,"open":856,"high":857,"low":588,"close":373,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":373},"2026-06-16",69.75,69.81,-0.95,-1.36,39400,{"date":862,"open":863,"high":863,"low":542,"close":864,"change":865,"percent_change":210,"volume":866,"transactions":9,"vwap":864},"2026-06-15",70.37,70.059998,0.33,99900,{"date":868,"open":456,"high":869,"low":772,"close":542,"change":870,"percent_change":870,"volume":871,"transactions":9,"vwap":542},"2026-06-12",70,0,145900,{"date":873,"open":874,"high":875,"low":876,"close":542,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":542},"2026-06-11",67.57,69.82,67.54,3.2,4.81,339100,{"date":881,"open":882,"high":883,"low":884,"close":323,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":323},"2026-06-10",66.91,67.95,66.44,-0.94,-1.39,157700,{"date":889,"open":389,"high":890,"low":891,"close":892,"change":893,"percent_change":275,"volume":894,"transactions":9,"vwap":892},"2026-06-09",68.62,65.63,67.47,0.83,143800,{"date":896,"open":698,"high":18,"low":320,"close":291,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":291},"2026-06-08",1.04,1.59,2307400,{"date":901,"open":301,"high":301,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",65.34,65.6,-2.6,-3.81,53200,{"date":908,"open":909,"high":910,"low":911,"close":206,"change":912,"percent_change":21,"volume":913,"transactions":9,"vwap":206},"2026-06-04",67.099998,68.43,67.019997,0.85,101300,{"date":915,"open":331,"high":916,"low":187,"close":726,"change":699,"percent_change":917,"volume":918,"transactions":9,"vwap":726},"2026-06-03",67.97,-1.29,109600,{"date":920,"open":921,"high":571,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",68.080002,67.93,68.23,0.77,1.14,232300,{"date":928,"open":291,"high":744,"low":929,"close":727,"change":284,"percent_change":930,"volume":931,"transactions":9,"vwap":727},"2026-06-01",66.21,0.63,310300,{"date":933,"open":934,"high":874,"low":606,"close":808,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":808},"2026-05-29",67.31,0.08,0.12,219800,{"date":939,"open":757,"high":399,"low":940,"close":941,"change":936,"percent_change":364,"volume":942,"transactions":9,"vwap":941},"2026-05-28",66.4,66.96,417300,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":691,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-27",67.34,66.5,66.84,-0.73,145300,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":51,"percent_change":37,"volume":955,"transactions":9,"vwap":954},"2026-05-26",67.52,66.88,67.33,87400,{"date":957,"open":958,"high":766,"low":300,"close":947,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":947},"2026-05-22",67.010002,0.02,0.03,312500,{"date":963,"open":964,"high":808,"low":965,"close":606,"change":374,"percent_change":966,"volume":967,"transactions":9,"vwap":606},"2026-05-21",65.67,65.54,2.27,249700,{"date":969,"open":970,"high":971,"low":972,"close":902,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":902},"2026-05-20",64.36,65.8,64.12,1.57,2.46,97900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",63.99,64.24,63.48,63.77,-0.5,-0.78,67200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":409,"volume":992,"transactions":9,"vwap":990},"2026-05-18",64.46,64.6,63.56,64.27,-0.18,98900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",64.42,64.69,64.19,64.45,-1.22,-1.86,49700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":964,"change":865,"percent_change":232,"volume":1006,"transactions":9,"vwap":964},"2026-05-14",65.51,66.19,70300,{"date":1008,"open":1009,"high":1004,"low":1010,"close":902,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":902},"2026-05-13",64.56,64.29,1.31,2.05,75500,{"date":1015,"open":1010,"high":1010,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-12",63.28,64.029999,-1.44,-2.2,379700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",65.56,65.57,65.089996,65.47,-0.21,-0.32,259900,{"date":1031,"open":1025,"high":971,"low":1025,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",65.68,1.27,1.97,109200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1019,"volume":1043,"transactions":9,"vwap":1041},"2026-05-07",65.64,65.65,64.39,64.41,-1.45,114400,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",65,65.91,65.86,2.42,3.81,121600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",62.97,63.59,62.72,63.44,1.39,2.24,122400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",62.61,62.83,61.84,62.049999,-0.83,-1.32,159100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",62.96,63.3,62.76,62.88,0.17,0.27,158400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",62.040001,62.99,61.78,62.71,1.5,2.45,154300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":637,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",61.42,61.48,60.89,61.21,-0.47,41000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",61.79,61.96,61.3,61.68,-0.97,-1.55,49000,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-27",63.17,62.42,62.65,-0.57,-0.9,97800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-24",63.14,63.52,62.98,63.22,0.94,1.51,86700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",62.9,63.0099983,61.64,62.28,-0.87,-1.38,91700,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":408,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-22",63.72,62.51,63.15,-0.3,266000,{"date":1139,"open":1140,"high":624,"low":1141,"close":1142,"change":1143,"percent_change":200,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",64.059998,63.16,63.34,-0.77,124900,{"date":1146,"open":978,"high":1147,"low":1148,"close":624,"change":111,"percent_change":1149,"volume":1150,"transactions":9,"vwap":624},"2026-04-20",64.2,63.6,-0.02,53500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":972,"change":562,"percent_change":973,"volume":1156,"transactions":9,"vwap":972},"2026-04-17",64.37,64.55,63.94,79100,{"date":1158,"open":1055,"high":1055,"low":1159,"close":1160,"change":1161,"percent_change":199,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",62.94,63.13,-0.52,114600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":507,"percent_change":459,"volume":1169,"transactions":9,"vwap":1168},"2026-04-15",63.4,63.7,62.89,63.65,123900,{"date":1171,"open":1133,"high":1172,"low":1148,"close":1173,"change":1174,"percent_change":275,"volume":1175,"transactions":9,"vwap":1173},"2026-04-14",64.019997,63.8,0.79,48000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1125,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1125},"2026-04-13",61.77,63.07,0.57,0.91,72700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",62.53,62.77,62.18,62.44,0.6,0.97,74300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1065,"change":450,"percent_change":51,"volume":1197,"transactions":9,"vwap":1065},"2026-04-09",60.98,62,60.94,41100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",61.6,61.86,61,61.54,2.95,5.03,258500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":365,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",58.060001,58.72,57.57,58.59,0.45,303500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":146,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",57.89,58.42,57.87,58.33,0.22,95500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",57.080002,58.52,57.060001,58.11,-0.46,-0.79,139400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":803,"volume":1239,"transactions":9,"vwap":1237},"2026-04-01",58.65,59.09,58.3,58.57,1.06,155400,{"date":1241,"open":1242,"high":1211,"low":1243,"close":1244,"change":682,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-31",56.34,56.19,57.51,3.94,467800,{"date":1248,"open":1249,"high":1249,"low":25,"close":1250,"change":1251,"percent_change":488,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",56.3,55.33,-0.56,78100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":344,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",56.47,56.7,55.73,55.89,-1.69,79700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",57.58,57.93,56.82,56.85,-1.66,-2.84,68200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":930,"percent_change":852,"volume":1276,"transactions":9,"vwap":1275},"2026-03-25",58.53,58.76,58.040001,58.51,133000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":221,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",57.33,58.2,57.23,57.88,0.16,107100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":21,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",57.69,58.83,57.43,57.79,2.23,105200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",57.77,55.93,56.53,-1.61,-2.77,93800,{"date":1302,"open":1303,"high":1304,"low":1227,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-19",57.09,58.32,58.14,-0.2,-0.34,123600,{"date":1310,"open":1311,"high":1312,"low":1236,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-18",59.0099983,59.13,58.34,-1.26,-2.11,99800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":838,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",59.69,59.89,59.38,59.6,-0.1,158700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-16",59.61,59.88,59.34,59.7,1.07,1.83,277100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":477,"percent_change":1251,"volume":1340,"transactions":9,"vwap":1339},"2026-03-13",59.31,59.81,58.5,58.63,211200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",59.35,59.42,58.74,58.96,-1.07,-1.78,222400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":141,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",59.82,60.28,59.59,60.029999,0.54,43300,{"date":1359,"open":1352,"high":1360,"low":1361,"close":1362,"change":467,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-10",60.79,59.65,59.71,0.81,85800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":22,"volume":1372,"transactions":9,"vwap":1370},"2026-03-09",57.61,59.54,57.25,59.23,1.1,116700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":400,"percent_change":768,"volume":1379,"transactions":9,"vwap":1378},"2026-03-06",57.73,58.64,57.66,58.13,66600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1368,"change":200,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1368},"2026-03-05",60.040001,60.46,58.85,-1.98,117800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1331,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-04",60.29,60.82,59.96,60.74,1.79,152300,{"date":1396,"open":1397,"high":1391,"low":1398,"close":1399,"change":1267,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-03",58.88,58.26,59.67,-2.71,352100,{"date":1403,"open":1404,"high":1126,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-02",61.049999,61.33,-1.47,-2.34,166000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-27",62.58,63.02,62.52,62.8,-0.25,-0.4,88700,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":189,"volume":1424,"transactions":9,"vwap":1422},"2026-02-26",63.69,62.54,63.049999,-0.72,50600,{"date":1426,"open":980,"high":1427,"low":1428,"close":981,"change":924,"percent_change":718,"volume":1429,"transactions":9,"vwap":981},"2026-02-25",63.84,63.47,44600,{"date":1431,"open":1159,"high":1107,"low":1432,"close":1433,"change":1434,"percent_change":935,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",62.84,63,0.05,133500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":127,"change":313,"percent_change":1441,"volume":1442,"transactions":9,"vwap":127},"2026-02-23",63.12,63.33,62.66,-0.36,35100,{"date":1444,"open":1109,"high":1445,"low":1109,"close":1446,"change":1447,"percent_change":893,"volume":1448,"transactions":9,"vwap":1446},"2026-02-20",63.39,63.18,0.52,155000,{"date":1450,"open":1108,"high":1451,"low":1452,"close":1440,"change":409,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1440},"2026-02-19",62.68,62.2,-0.44,52100,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1159,"change":761,"percent_change":925,"volume":1459,"transactions":9,"vwap":1159},"2026-02-18",62.46,63.080002,54000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1119,"volume":1467,"transactions":9,"vwap":1465},"2026-02-17",61.4,62.36,61.35,62.23,0.58,79400,{"date":1469,"open":1470,"high":1471,"low":1091,"close":1472,"change":936,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-13",61.56,61.88,61.65,0.2,116900,{"date":1476,"open":1084,"high":1084,"low":1090,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-12",61.53,-1.53,-2.43,57700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":111,"percent_change":1149,"volume":1487,"transactions":9,"vwap":1486},"2026-02-11",63.24,63.31,62.56,63.060001,36900,{"date":1489,"open":1490,"high":1490,"low":1179,"close":1179,"change":935,"percent_change":222,"volume":1491,"transactions":9,"vwap":1179},"2026-02-10",63.43,68700,{"date":1493,"open":1463,"high":1486,"low":1463,"close":1082,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1082},"2026-02-09",0.96,1.55,35900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",61.2,62.14,61.13,62.029999,1.47,2.43,896900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-05",60.86,61.25,60.41,60.56,-0.51,-0.84,47800,{"date":1516,"open":1452,"high":1452,"low":1517,"close":1518,"change":1067,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-04",60.65,61.07,-1.34,151300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1128,"percent_change":886,"volume":1424,"transactions":9,"vwap":1525},"2026-02-03",62.47,61.38,61.9,{"date":1527,"open":1099,"high":1159,"low":1099,"close":1186,"change":293,"percent_change":1528,"volume":831,"transactions":9,"vwap":1186},"2026-02-02",0.8,{"date":1530,"open":1531,"high":1117,"low":1081,"close":1532,"change":1533,"percent_change":254,"volume":1534,"transactions":9,"vwap":1532},"2026-01-30",62.86,62.27,-1.21,81600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":980,"change":1540,"percent_change":561,"volume":1541,"transactions":9,"vwap":980},"2026-01-29",63.5,63.54,62.48,0.43,93200,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1422,"change":1546,"percent_change":737,"volume":1547,"transactions":9,"vwap":1422},"2026-01-28",64.010002,62.82,-0.65,57500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1166,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1166},"2026-01-27",63.09,63.98,0.89,1.42,1037000,{"date":1556,"open":1557,"high":1531,"low":1557,"close":1558,"change":467,"percent_change":924,"volume":1559,"transactions":9,"vwap":1558},"2026-01-26",62.4,62.81,26400,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":674,"percent_change":333,"volume":1564,"transactions":9,"vwap":1563},"2026-01-23",61.72,62.33,16200,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1500,"change":1189,"percent_change":1190,"volume":1569,"transactions":9,"vwap":1500},"2026-01-22",62.26,61.95,7800,{"date":1571,"open":1390,"high":1572,"low":1573,"close":1203,"change":65,"percent_change":374,"volume":1574,"transactions":9,"vwap":1203},"2026-01-21",61.73,60.53,54400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-20",60.63,61.099998,60.55,60.64,-1.27,-2.05,43700,{"date":1585,"open":1586,"high":1587,"low":1100,"close":1588,"change":333,"percent_change":293,"volume":1589,"transactions":9,"vwap":1588},"2026-01-16",61.7,61.93,61.91,12800,{"date":1591,"open":1525,"high":1525,"low":1592,"close":1200,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1200},"2026-01-15",61.46,0.93,1.53,13200,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":304,"percent_change":991,"volume":1601,"transactions":9,"vwap":1600},"2026-01-14",60.81,60.35,60.67,19000,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":822,"volume":1608,"transactions":9,"vwap":1606},"2026-01-13",61.11,60.58,60.78,-0.26,30700,{"date":1610,"open":1611,"high":1404,"low":1611,"close":1612,"change":391,"percent_change":1238,"volume":1613,"transactions":9,"vwap":1612},"2026-01-12",60.31,61.040001,134400,{"date":1615,"open":1616,"high":1579,"low":1617,"close":1618,"change":58,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-09",59.99,59.85,60.4,2.01,19900,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":440,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-08",59.47,58.81,59.21,-0.99,954900,{"date":1629,"open":1320,"high":1630,"low":1319,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-07",60.02,59.8,-0.64,-1.06,14000,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":450,"percent_change":293,"volume":1640,"transactions":9,"vwap":1639},"2026-01-06",60,60.54,60.44,23000,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1085,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-05",59.26,60.14,2.56,22100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1376,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1376},"2026-01-02",58.48,58.79,58.31,1.61,2.82,13900,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1306,"percent_change":314,"volume":1660,"transactions":9,"vwap":1659},"2025-12-31",57.14,56.92,57.029999,6300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1281,"change":243,"percent_change":126,"volume":1666,"transactions":9,"vwap":1281},"2025-12-30",57.34,57.46,57.16,8300,{"date":1668,"open":1659,"high":1657,"low":1658,"close":1669,"change":1670,"percent_change":409,"volume":1671,"transactions":9,"vwap":1669},"2025-12-29",57,-0.16,5300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1665,"change":106,"percent_change":1677,"volume":1620,"transactions":9,"vwap":1665},"2025-12-26",57.099998,57.17,56.96,0.11,{"date":1679,"open":1680,"high":1674,"low":1680,"close":1674,"change":365,"percent_change":334,"volume":1681,"transactions":9,"vwap":1674},"2025-12-24",56.86,3300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":838,"percent_change":1136,"volume":1688,"transactions":9,"vwap":1687},"2025-12-23",56.88,56.99,56.75,56.84,16800,{"date":1690,"open":1669,"high":1691,"low":1692,"close":1691,"change":126,"percent_change":761,"volume":1693,"transactions":9,"vwap":1691},"2025-12-22",57.0099983,56.74,1191000,{"date":1695,"open":1696,"high":1266,"low":1696,"close":1697,"change":753,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-19",56.36,56.61,1.05,10300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1213,"percent_change":1363,"volume":1705,"transactions":9,"vwap":1704},"2025-12-18",56.099998,56.48,56.02,16900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1513,"percent_change":497,"volume":1712,"transactions":9,"vwap":1711},"2025-12-17",56.31,56.41,55.29,55.57,23700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1709,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1709},"2025-12-16",56.64,56.83,56.39,-2.35,-4,56200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1273,"change":1283,"percent_change":1077,"volume":1726,"transactions":9,"vwap":1273},"2025-12-15",58.87,58.99,58.75,14100,{"date":1728,"open":1336,"high":1729,"low":1338,"close":1730,"change":1111,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-12",59.46,58.6,-1.51,22600,{"date":1734,"open":1735,"high":1362,"low":1736,"close":1737,"change":468,"percent_change":58,"volume":1738,"transactions":9,"vwap":1737},"2025-12-11",59.029999,58.82,59.5,37600,{"date":1740,"open":1741,"high":1724,"low":1280,"close":1742,"change":121,"percent_change":1540,"volume":1743,"transactions":9,"vwap":1742},"2025-12-10",58.36,58.8,13800,{"date":1745,"open":1746,"high":1725,"low":1747,"close":1747,"change":838,"percent_change":821,"volume":1748,"transactions":9,"vwap":1747},"2025-12-09",58.66,58.55,7700,{"date":1750,"open":1725,"high":1751,"low":1752,"close":1210,"change":1076,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1210},"2025-12-08",58.78,58.61,0.29,25000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1747,"change":313,"percent_change":573,"volume":1760,"transactions":9,"vwap":1747},"2025-12-05",59.080002,59.17,58.46,14500,{"date":1762,"open":1763,"high":1764,"low":1237,"close":1751,"change":1416,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1751},"2025-12-04",58.86,58.93,-0.68,11500,{"date":1768,"open":1752,"high":1769,"low":1237,"close":1769,"change":1770,"percent_change":897,"volume":1771,"transactions":9,"vwap":1769},"2025-12-03",59.18,0.61,22000,{"date":1773,"open":1275,"high":1650,"low":1304,"close":1237,"change":121,"percent_change":1540,"volume":1774,"transactions":9,"vwap":1237},"2025-12-02",70900,{"date":1776,"open":1295,"high":1338,"low":1295,"close":1304,"change":383,"percent_change":365,"volume":1777,"transactions":9,"vwap":1304},"2025-12-01",26900,{"date":1779,"open":1780,"high":1781,"low":1287,"close":1781,"change":146,"percent_change":136,"volume":1699,"transactions":9,"vwap":1781},"2025-11-28",57.78,58.17,{"date":1783,"open":1263,"high":1784,"low":1263,"close":1290,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1290},"2025-11-26",57.9,0.92,1.62,5900,{"date":1789,"open":1790,"high":1658,"low":1791,"close":1792,"change":1785,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-25",56.18,56.029999,56.87,1.64,28300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":960,"percent_change":1434,"volume":1801,"transactions":9,"vwap":1800},"2025-11-24",55.96,56.11,55.84,55.95,12900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":126,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-21",55.58,56.13,55.22,55.92,0.72,21700,{"date":1811,"open":1812,"high":1289,"low":1813,"close":1813,"change":1478,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-20",57.38,55.52,-2.68,37300,{"date":1817,"open":1692,"high":1818,"low":1692,"close":1819,"change":284,"percent_change":158,"volume":1820,"transactions":9,"vwap":1819},"2025-11-19",57.19,57.049999,7400,{"date":1822,"open":1823,"high":1824,"low":1708,"close":1825,"change":948,"percent_change":1581,"volume":1826,"transactions":9,"vwap":1825},"2025-11-18",56.71,56.95,56.63,23400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1143,"percent_change":1068,"volume":1833,"transactions":9,"vwap":1832},"2025-11-17",57.37,57.86,57.12,57.36,21200,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1378,"change":478,"percent_change":199,"volume":1838,"transactions":9,"vwap":1378},"2025-11-14",57.4,58.35,16600,{"date":1840,"open":1343,"high":1841,"low":1842,"close":1752,"change":418,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1752},"2025-11-13",59.41,58.43,-0.71,33500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1735,"change":450,"percent_change":232,"volume":1849,"transactions":9,"vwap":1735},"2025-11-12",58.77,59.15,19800,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1076,"percent_change":1753,"volume":1855,"transactions":9,"vwap":1854},"2025-11-11",58.58,58.89,58.73,11100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":814,"percent_change":1553,"volume":816,"transactions":9,"vwap":1861},"2025-11-10",58.39,58.67,58,58.56,{"date":1863,"open":1295,"high":1780,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-07",57.21,57.74,-0.22,-0.38,19500,{"date":1870,"open":1871,"high":1872,"low":1780,"close":1873,"change":1136,"percent_change":1512,"volume":1874,"transactions":9,"vwap":1873},"2025-11-06",58.099998,58.27,57.96,52400,{"date":1876,"open":1282,"high":1877,"low":1878,"close":1398,"change":1879,"percent_change":233,"volume":1880,"transactions":9,"vwap":1398},"2025-11-05",58.47,57.83,0.44,30100,{"date":1882,"open":1883,"high":1858,"low":1290,"close":1884,"change":1885,"percent_change":1406,"volume":1886,"transactions":9,"vwap":1884},"2025-11-04",58.0099983,57.82,-0.86,63100,{"date":1888,"open":1237,"high":1624,"low":1889,"close":1890,"change":1891,"percent_change":1306,"volume":1892,"transactions":9,"vwap":1890},"2025-11-03",58.45,58.68,-0.12,152800,{"date":1894,"open":1895,"high":1896,"low":1877,"close":1742,"change":1765,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1742},"2025-10-31",59.02,59.040001,-1.14,1047900,{"date":1900,"open":1321,"high":1352,"low":1321,"close":1901,"change":1677,"percent_change":674,"volume":1902,"transactions":9,"vwap":1901},"2025-10-30",59.48,24800,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1770,"volume":1766,"transactions":9,"vwap":1907},"2025-10-29",59.68,59.2,59.37,0.36,{"date":1910,"open":1911,"high":1912,"low":1311,"close":1311,"change":1251,"percent_change":885,"volume":1913,"transactions":9,"vwap":1311},"2025-10-28",59.27,59.39,6900,{"date":1915,"open":1322,"high":1322,"low":1336,"close":1916,"change":136,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-27",59.57,1.12,11400,{"date":1920,"open":1384,"high":1921,"low":1288,"close":1922,"change":747,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-24",59.12,58.91,0.07,88100,{"date":1926,"open":1228,"high":1723,"low":1228,"close":1723,"change":294,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1723},"2025-10-23",1.29,13400,{"date":1930,"open":1339,"high":1339,"low":1264,"close":1931,"change":313,"percent_change":573,"volume":1932,"transactions":9,"vwap":1931},"2025-10-22",58.12,39100,{"date":1934,"open":1339,"high":1935,"low":1837,"close":1837,"change":982,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1837},"2025-10-21",58.71,-0.85,19600,{"date":1939,"open":1752,"high":1896,"low":1752,"close":1384,"change":1473,"percent_change":244,"volume":1940,"transactions":9,"vwap":1384},"2025-10-20",65000,{"date":1942,"open":1305,"high":1859,"low":1305,"close":1234,"change":1283,"percent_change":1077,"volume":1943,"transactions":9,"vwap":1234},"2025-10-17",17100,{"date":1945,"open":1650,"high":1650,"low":1946,"close":1947,"change":1221,"percent_change":146,"volume":1948,"transactions":9,"vwap":1947},"2025-10-16",58.29,58.49,12500,{"date":1950,"open":1234,"high":1951,"low":1952,"close":1872,"change":232,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1872},"2025-10-15",58.69,57.8,0.88,545600,{"date":1956,"open":1957,"high":1282,"low":1957,"close":1958,"change":1959,"percent_change":959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-14",57.27,57.76,0.01,28100,{"date":1962,"open":1663,"high":1780,"low":1663,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-13",57.75,1.11,1.96,14600,{"date":1968,"open":1878,"high":1969,"low":1970,"close":1715,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1715},"2025-10-10",57.95,56.57,-1.25,-2.16,29900,{"date":1975,"open":1220,"high":1220,"low":1963,"close":1217,"change":1161,"percent_change":627,"volume":1699,"transactions":9,"vwap":1217},"2025-10-09",{"date":1977,"open":1978,"high":1889,"low":1978,"close":1979,"change":507,"percent_change":1607,"volume":1980,"transactions":9,"vwap":1979},"2025-10-08",58.16,58.41,10700,{"date":1982,"open":1983,"high":1983,"low":1226,"close":1861,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1861},"2025-10-07",59.62,-1.12,-1.88,17300,{"date":1988,"open":1737,"high":1989,"low":1737,"close":1905,"change":106,"percent_change":382,"volume":1990,"transactions":9,"vwap":1905},"2025-10-06",59.92,14800,{"date":1992,"open":1368,"high":1361,"low":1993,"close":1983,"change":1677,"percent_change":364,"volume":1994,"transactions":9,"vwap":1983},"2025-10-03",59.4,59300,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":925,"volume":2001,"transactions":9,"vwap":1999},"2025-10-02",59.72,59.16,59.51,0.67,25100,{"date":2003,"open":1781,"high":2004,"low":1781,"close":2005,"change":893,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-01",58.92,58.84,1.43,97300,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1883,"change":244,"percent_change":753,"volume":2012,"transactions":9,"vwap":1883},"2025-09-30",57.81,58.09,8900,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":729,"percent_change":1494,"volume":2018,"transactions":9,"vwap":2017},"2025-09-29",57.53,57.85,57.67,8100,{"date":2020,"open":2021,"high":1281,"low":1685,"close":1831,"change":382,"percent_change":364,"volume":2012,"transactions":9,"vwap":1831},"2025-09-26",57.040001,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":1415,"percent_change":1453,"volume":2026,"transactions":9,"vwap":2025},"2025-09-25",56.73,57.02,17900,{"date":2028,"open":1957,"high":2029,"low":1674,"close":1957,"change":314,"percent_change":419,"volume":2030,"transactions":9,"vwap":1957},"2025-09-24",57.41,16300,{"date":2032,"open":2033,"high":2034,"low":1664,"close":2035,"change":365,"percent_change":1213,"volume":1766,"transactions":9,"vwap":2035},"2025-09-23",57.71,57.98,57.62,{"date":2037,"open":2038,"high":2015,"low":1675,"close":1832,"change":1447,"percent_change":1181,"volume":2039,"transactions":9,"vwap":1832},"2025-09-22",57.2,5800,{"date":2041,"open":1658,"high":2042,"low":2043,"close":1687,"change":430,"percent_change":313,"volume":2044,"transactions":9,"vwap":1687},"2025-09-19",56.97,56.62,62100,{"date":2046,"open":1658,"high":2047,"low":2048,"close":2042,"change":852,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-09-18",57.22,56.51,1.95,1057100,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1076,"percent_change":333,"volume":2056,"transactions":9,"vwap":2055},"2025-09-17",55.59,55.98,55.88,6000,{"date":2058,"open":2059,"high":2060,"low":1804,"close":2061,"change":2062,"percent_change":303,"volume":2063,"transactions":9,"vwap":2061},"2025-09-16",55.78,55.83,55.71,-0.04,25800,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":852,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-15",55.12,55.75,1.99,26300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":1473,"percent_change":728,"volume":2075,"transactions":9,"vwap":2073},"2025-09-12",54.42,54.66,54.39,21900,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2000,"percent_change":275,"volume":2081,"transactions":9,"vwap":2080},"2025-09-11",53.99,54.47,54.46,18500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":477,"percent_change":419,"volume":2088,"transactions":9,"vwap":2087},"2025-09-10",54.07,54.15,53.66,53.79,15500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":429,"volume":2096,"transactions":9,"vwap":2094},"2025-09-09",54.2,54.33,54.02,54.12,-0.05,33300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":468,"percent_change":1011,"volume":2102,"transactions":9,"vwap":2100},"2025-09-08",53.94,54.17,53.86,5200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1189,"percent_change":116,"volume":2109,"transactions":9,"vwap":2108},"2025-09-05",53.4,53.67,53.35,53.47,12400,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-04",52.5,52.87,0.65,1.24,30800,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":283,"percent_change":1356,"volume":2121,"transactions":9,"vwap":2120},"2025-09-03",51.97,52.22,25900,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1633,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-02",51.62,52.029999,51.94,-2,33200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":982,"percent_change":608,"volume":2135,"transactions":9,"vwap":2134},"2025-08-29",53.040001,53.09,52.99,53,4900,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":429,"percent_change":838,"volume":2141,"transactions":9,"vwap":2140},"2025-08-28",53.65,53.43,53.5,11300,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":991,"percent_change":477,"volume":2147,"transactions":9,"vwap":2146},"2025-08-27",53.24,53.61,53.59,10200,{"date":2149,"open":2150,"high":2151,"low":2146,"close":2152,"change":303,"percent_change":430,"volume":2153,"transactions":9,"vwap":2152},"2025-08-26",53.71,53.78,53.77,13300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":314,"percent_change":1546,"volume":2159,"transactions":9,"vwap":2158},"2025-08-25",54.18,54.22,53.84,22700,{"date":2161,"open":2162,"high":2092,"low":2162,"close":2163,"change":1964,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-22",53.64,54.19,2.09,2300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":982,"percent_change":608,"volume":2171,"transactions":9,"vwap":2170},"2025-08-21",53.27,53.29,53.080002,18300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":1908,"percent_change":561,"volume":2102,"transactions":9,"vwap":2175},"2025-08-20",53.45,53.58,53.37,{"date":2178,"open":2179,"high":2175,"low":2180,"close":2181,"change":221,"percent_change":1076,"volume":2182,"transactions":9,"vwap":2181},"2025-08-19",53.55,53.14,53.22,60400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-08-18",52.98,53.13,52.91,-0.03,-0.06,44000,{"date":2192,"open":2131,"high":2193,"low":2131,"close":2194,"change":2195,"percent_change":1607,"volume":2196,"transactions":9,"vwap":2194},"2025-08-15",53.26,53.16,-0.14,25400,{"date":2198,"open":2199,"high":2200,"low":2113,"close":2200,"change":2189,"percent_change":304,"volume":1855,"transactions":9,"vwap":2200},"2025-08-14",52.89,53.3,{"date":2202,"open":2203,"high":2108,"low":2203,"close":2204,"change":517,"percent_change":158,"volume":2205,"transactions":9,"vwap":2204},"2025-08-13",53.23,53.36,10500,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":1189,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-12",52.28,52.97,1.15,11700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":507,"percent_change":821,"volume":2218,"transactions":9,"vwap":2217},"2025-08-11",52.44,52.51,52.29,52.37,24600,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":141,"percent_change":1770,"volume":2223,"transactions":9,"vwap":2222},"2025-08-08",52.15,52.52,17400,{"date":2225,"open":2226,"high":2227,"low":2126,"close":2227,"change":924,"percent_change":1085,"volume":2228,"transactions":9,"vwap":2227},"2025-08-07",52.13,52.2,49800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":382,"percent_change":674,"volume":2235,"transactions":9,"vwap":2234},"2025-08-06",51.36,51.47,51.26,51.43,20800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1149,"percent_change":2062,"volume":2242,"transactions":9,"vwap":2241},"2025-08-05",51.27,51.4,51.16,51.33,89600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":293,"percent_change":845,"volume":2248,"transactions":9,"vwap":2246},"2025-08-04",51.32,51.35,51.11,64800,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":439,"percent_change":354,"volume":2254,"transactions":9,"vwap":2253},"2025-08-01",50.89,50.56,50.85,35800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2233,"change":885,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2233},"2025-07-31",51.56,51.69,51.19,-1.8,53700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2227,"change":691,"percent_change":608,"volume":2267,"transactions":9,"vwap":2227},"2025-07-30",52.55,52.57,52.049999,123000,{"date":2269,"open":2270,"high":2270,"low":2264,"close":2271,"change":1866,"percent_change":418,"volume":2272,"transactions":9,"vwap":2271},"2025-07-29",52.83,52.69,10100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2187,"change":440,"percent_change":2278,"volume":1688,"transactions":9,"vwap":2187},"2025-07-28",53.0099983,53.07,52.75,-1.1,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2140,"change":822,"percent_change":354,"volume":2018,"transactions":9,"vwap":2140},"2025-07-25",53.34,53.51,53.18,{"date":2285,"open":2286,"high":2100,"low":2287,"close":2288,"change":1028,"percent_change":440,"volume":2289,"transactions":9,"vwap":2288},"2025-07-24",54.09,53.92,53.93,15400,{"date":2291,"open":2151,"high":2292,"low":2282,"close":2292,"change":1953,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-23",54.25,1.65,37000,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2176,"change":2062,"percent_change":303,"volume":2299,"transactions":9,"vwap":2176},"2025-07-22",53.2,53.41,49200,{"date":2301,"open":2302,"high":2106,"low":2298,"close":2298,"change":2095,"percent_change":429,"volume":1666,"transactions":9,"vwap":2298},"2025-07-21",53.46,{"date":2304,"open":2305,"high":2305,"low":2302,"close":2302,"change":2095,"percent_change":429,"volume":2306,"transactions":9,"vwap":2302},"2025-07-18",53.81,3900,{"date":2308,"open":2204,"high":2309,"low":2107,"close":2282,"change":747,"percent_change":1923,"volume":2310,"transactions":9,"vwap":2282},"2025-07-17",53.6,34000,{"date":2312,"open":2298,"high":2309,"low":2313,"close":2108,"change":2314,"percent_change":2260,"volume":2315,"transactions":9,"vwap":2108},"2025-07-16",52.79,-0.98,49600,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1434,"percent_change":221,"volume":2321,"transactions":9,"vwap":2320},"2025-07-15",55,54.4,54.45,11800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2319,"change":111,"percent_change":1149,"volume":1943,"transactions":9,"vwap":2319},"2025-07-14",54.0099983,54.52,53.98,{"date":2328,"open":2072,"high":2329,"low":2292,"close":2330,"change":1866,"percent_change":1416,"volume":2331,"transactions":9,"vwap":2330},"2025-07-11",54.5,54.41,17000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1434,"percent_change":221,"volume":2338,"transactions":9,"vwap":2337},"2025-07-10",54.7,54.75,54.55,54.63,9100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":121,"percent_change":334,"volume":2345,"transactions":9,"vwap":2344},"2025-07-09",54.44,54.61,54.38,54.58,4000,{"date":2347,"open":2348,"high":2330,"low":2348,"close":2092,"change":151,"percent_change":2114,"volume":2349,"transactions":9,"vwap":2092},"2025-07-08",53.88,13100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2326,"change":2355,"percent_change":1110,"volume":2356,"transactions":9,"vwap":2326},"2025-07-07",54.14,54.24,53.91,-0.31,6800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":111,"percent_change":1149,"volume":1960,"transactions":9,"vwap":2361},"2025-07-03",54.16,54.32,54.29,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":243,"percent_change":1540,"volume":2368,"transactions":9,"vwap":2367},"2025-07-02",53.73,54.36,53.7,54.3,66800,{"date":2370,"open":2371,"high":2372,"low":2158,"close":2084,"change":822,"percent_change":1230,"volume":2373,"transactions":9,"vwap":2084},"2025-07-01",54.060001,54.31,21300,{"date":2375,"open":2376,"high":2344,"low":2377,"close":2329,"change":2378,"percent_change":365,"volume":2379,"transactions":9,"vwap":2329},"2025-06-30",54.27,54.13,0.14,19300,{"date":2381,"open":2074,"high":2342,"low":2100,"close":2365,"change":517,"percent_change":1808,"volume":2382,"transactions":9,"vwap":2365},"2025-06-27",7300,{"date":2384,"open":2151,"high":2078,"low":2150,"close":2385,"change":1076,"percent_change":141,"volume":2386,"transactions":9,"vwap":2385},"2025-06-26",53.97,22300,{"date":2388,"open":2099,"high":2099,"low":2389,"close":2390,"change":1441,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-25",53.56,53.8,-0.66,31600,{"date":2394,"open":2138,"high":2361,"low":2138,"close":2359,"change":116,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2359},"2025-06-24",2.13,141000,{"date":2398,"open":2125,"high":2399,"low":2400,"close":2399,"change":925,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-23",53.029999,52.02,2.2,22500,{"date":2404,"open":2264,"high":2264,"low":2258,"close":2405,"change":1441,"percent_change":552,"volume":2386,"transactions":9,"vwap":2405},"2025-06-20",51.89,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":507,"volume":2413,"transactions":9,"vwap":2411},"2025-06-18",52.41,52.53,52.19,52.25,-0.08,9200,{"date":2415,"open":2187,"high":2187,"low":2416,"close":2417,"change":2418,"percent_change":400,"volume":2419,"transactions":9,"vwap":2417},"2025-06-17",52.3,52.33,-0.75,108600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2170,"change":1229,"percent_change":1885,"volume":2425,"transactions":9,"vwap":2170},"2025-06-16",53.28,53.54,53.02,30000,{"date":2427,"open":2151,"high":2099,"low":2139,"close":2423,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2423},"2025-06-13",-1.19,-2.17,27400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1908,"percent_change":136,"volume":2272,"transactions":9,"vwap":2436},"2025-06-12",54.82,54.95,54.57,54.73,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1306,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-11",54.8,54.85,54.35,54.37,-0.37,104400,{"date":2446,"open":2447,"high":2447,"low":2092,"close":2435,"change":729,"percent_change":88,"volume":2272,"transactions":9,"vwap":2435},"2025-06-10",54.62,{"date":2449,"open":2151,"high":2376,"low":2450,"close":2093,"change":517,"percent_change":37,"volume":2451,"transactions":9,"vwap":2093},"2025-06-09",53.76,15000,{"date":2453,"open":2086,"high":2454,"low":2455,"close":2456,"change":1077,"percent_change":232,"volume":1966,"transactions":9,"vwap":2456},"2025-06-06",53.74,53.57,53.63,{"date":2458,"open":2459,"high":2138,"low":2168,"close":2204,"change":222,"percent_change":2460,"volume":800,"transactions":9,"vwap":2204},"2025-06-05",53.44,0.24,{"date":2462,"open":2203,"high":2282,"low":2203,"close":2203,"change":283,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2203},"2025-06-04",0.53,74900,{"date":2466,"open":2467,"high":2209,"low":2467,"close":2468,"change":1307,"percent_change":1632,"volume":2469,"transactions":9,"vwap":2468},"2025-06-03",52.67,52.95,31700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2169,"change":1879,"percent_change":893,"volume":1564,"transactions":9,"vwap":2169},"2025-06-02",52.78,53.38,52.6,{"date":2476,"open":2199,"high":2133,"low":2217,"close":2477,"change":429,"percent_change":838,"volume":2081,"transactions":9,"vwap":2477},"2025-05-30",52.85,{"date":2479,"open":2133,"high":2132,"low":2313,"close":2480,"change":151,"percent_change":2000,"volume":2481,"transactions":9,"vwap":2480},"2025-05-29",52.94,10600,{"date":2483,"open":2484,"high":2484,"low":2264,"close":2485,"change":439,"percent_change":1143,"volume":2486,"transactions":9,"vwap":2485},"2025-05-28",52.76,52.59,21800,{"date":2488,"open":2169,"high":2281,"low":2468,"close":2134,"change":158,"percent_change":1553,"volume":2425,"transactions":9,"vwap":2134},"2025-05-27",{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":409,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-23",51.7,52.39,52.26,-0.53,93700,{"date":2497,"open":2265,"high":2472,"low":2498,"close":2499,"change":106,"percent_change":1677,"volume":2500,"transactions":9,"vwap":2499},"2025-05-22",52.35,52.54,28000,{"date":2502,"open":2113,"high":2503,"low":2504,"close":2505,"change":1028,"percent_change":419,"volume":2506,"transactions":9,"vwap":2505},"2025-05-21",53.15,52.42,52.48,36000,{"date":2508,"open":2509,"high":2480,"low":2409,"close":2510,"change":383,"percent_change":283,"volume":2511,"transactions":9,"vwap":2510},"2025-05-20",52.56,52.8,27200,{"date":2513,"open":2120,"high":2514,"low":2120,"close":2514,"change":334,"percent_change":1953,"volume":2515,"transactions":9,"vwap":2514},"2025-05-19",52.65,20000,{"date":2517,"open":2416,"high":2518,"low":2519,"close":2410,"change":2189,"percent_change":304,"volume":2520,"transactions":9,"vwap":2410},"2025-05-16",52.32,51.92,29300,{"date":2522,"open":2523,"high":2504,"low":2524,"close":2411,"change":1434,"percent_change":382,"volume":1844,"transactions":9,"vwap":2411},"2025-05-15",52.09,52.060001,{"date":2526,"open":2498,"high":2217,"low":2527,"close":2227,"change":1283,"percent_change":333,"volume":1640,"transactions":9,"vwap":2227},"2025-05-14",52.17,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1879,"percent_change":912,"volume":2533,"transactions":9,"vwap":2532},"2025-05-13",51.73,52.18,52.040001,20100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1363,"percent_change":898,"volume":2540,"transactions":9,"vwap":2539},"2025-05-12",51.54,51.61,51.029999,51.6,22900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":210,"percent_change":1593,"volume":2547,"transactions":9,"vwap":2546},"2025-05-09",50.73,50.93,50.51,50.79,39900,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":1677,"percent_change":1221,"volume":2552,"transactions":9,"vwap":2551},"2025-05-08",50.71,50.32,71300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":243,"percent_change":334,"volume":2559,"transactions":9,"vwap":2558},"2025-05-07",50.13,50.41,49.96,50.21,125400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1670,"percent_change":1028,"volume":2566,"transactions":9,"vwap":2565},"2025-05-06",49.71,50.11,49.7,49.98,60900,{"date":2568,"open":2569,"high":2551,"low":2565,"close":2570,"change":430,"percent_change":1607,"volume":2533,"transactions":9,"vwap":2570},"2025-05-05",50.0099983,50.14,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-02",49.93,50.29,50.27,1.49,3.05,205600,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":303,"percent_change":2195,"volume":2413,"transactions":9,"vwap":2583},"2025-05-01",48.99,48.71,48.78,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":303,"percent_change":2195,"volume":2430,"transactions":9,"vwap":2589},"2025-04-30",48.41,49.049999,48.23,48.85,{"date":2591,"open":2592,"high":2581,"low":2593,"close":2594,"change":222,"percent_change":1077,"volume":1801,"transactions":9,"vwap":2594},"2025-04-29",48.74,48.7,48.92,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2597,"change":1959,"percent_change":959,"volume":2600,"transactions":9,"vwap":2597},"2025-04-28",48.79,48.8,48.32,72100,{"date":2602,"open":2603,"high":2583,"low":2604,"close":2583,"change":728,"percent_change":233,"volume":2605,"transactions":9,"vwap":2583},"2025-04-25",48.42,48.31,8400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2586,"change":391,"percent_change":81,"volume":2611,"transactions":9,"vwap":2586},"2025-04-24",48.0099983,48.46,47.96,15800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2000,"percent_change":1553,"volume":2618,"transactions":9,"vwap":2617},"2025-04-23",48.14,48.28,47.66,47.77,28600,{"date":179,"open":175,"high":2620,"low":175,"close":2621,"change":141,"percent_change":561,"volume":2622,"transactions":9,"vwap":2621},47.43,47.099998,18700]