[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWP":3,"homepage-market-summary":29,"stock-historical-EWP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWP","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 Spain ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1701,1.848462,"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},58.31,57.62,58.35,57.86,0.45,0.78,494805.451511,63.44,48.28,532451.4127975,66.2,7685,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,132,137,142,147],{"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":22,"price":131,"is_up":11},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},39.75,520163,189859353.199375,45.27,"2025-04-22",[180,183,192,203,213,224,235,246,257,267,277,287,298,307,316,327,338,348,358,368,378,387,398,408,419,430,440,447,458,467,478,488,497,507,517,526,533,542,550,560,571,580,588,597,607,616,627,638,648,658,667,677,686,697,707,718,727,735,743,753,760,766,775,783,789,795,802,808,814,820,827,835,839,844,849,855,864,870,875,884,892,900,908,916,924,930,939,945,954,962,968,975,984,990,996,1005,1013,1020,1025,1032,1039,1045,1051,1059,1065,1071,1080,1086,1092,1099,1106,1111,1117,1124,1130,1138,1146,1153,1161,1166,1172,1177,1182,1187,1195,1202,1208,1214,1221,1229,1236,1244,1252,1260,1267,1276,1284,1291,1298,1304,1313,1321,1328,1334,1340,1349,1356,1364,1371,1379,1387,1393,1399,1405,1409,1414,1421,1427,1431,1435,1440,1446,1452,1458,1463,1470,1478,1482,1486,1491,1495,1501,1509,1515,1520,1527,1533,1541,1547,1553,1559,1566,1571,1577,1583,1590,1595,1601,1607,1613,1618,1625,1632,1636,1640,1646,1654,1660,1667,1672,1680,1686,1691,1697,1702,1708,1715,1723,1728,1734,1739,1745,1752,1758,1766,1773,1780,1787,1793,1800,1808,1814,1820,1826,1831,1838,1846,1850,1855,1861,1868,1873,1880,1886,1891,1896,1903,1911,1917,1923,1928,1933,1938,1944,1951,1958,1965,1971,1976,1981,1984,1989,1995,1999,2005,2009,2015,2021,2026,2033,2039,2044,2050,2057,2063,2068,2071,2076,2082,2087,2093,2100,2107,2115,2124,2131,2138,2145,2152,2159,2165,2172,2176,2180,2184,2190,2193,2198,2204,2211,2218,2225,2234,2241,2248,2254,2261,2269,2276,2281,2288,2294,2301,2307,2313,2319,2324,2330,2338,2344,2351,2358,2364,2371,2375,2382,2388,2394,2399,2407,2414,2421,2428,2434,2441,2448,2455,2460,2468,2474,2478,2484,2488,2493,2497,2503,2510,2515,2520,2527,2533,2537,2541,2546,2552,2557,2561,2569,2576,2583,2590,2596,2603,2608,2614,2619,2623,2630,2636,2645,2649,2654,2660,2667,2674],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},5147,58.0818,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",58.81,57.57,-1.34,-2.26,590001.664874,5086,57.9303,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",59.72,59.88,59.18,59.2,-0.85,-1.42,303225.147866,3669,59.3349,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",60.23,59.54,60.05,-0.59,-0.97,224798.984629,3062,59.8493,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",60.57,60.845,60.2501,60.64,-0.56,-0.92,288794.69092,2696,60.4999,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",60.93,61.2699,60.7,61.2,0.42,0.69,227356.841186,3111,60.9664,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",60.6,60.9303,60.29,60.78,0.43,0.71,174583.325135,3212,60.6278,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",60.94,61.06,60.15,60.35,-1.2,-1.95,245130.617626,3489,60.5884,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",61.86,61.155,61.55,0.13,0.21,1534487.356172,17796,61.5407,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",61.1,61.46,61.42,0.84,1.39,144934.893783,4061,61.3485,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",60.8,60.37,60.58,-1.06,-1.72,140601.824513,3438,60.5839,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",61.5,61.88,61.36,61.64,0.81,1.33,700389.956675,3120,61.7367,{"date":299,"open":269,"high":270,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",60.43,60.83,-0.27,-0.44,137345.141653,2419,61.0689,{"date":308,"open":249,"high":309,"low":310,"close":269,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",61.3241,60.86,0.11,0.18,257349.426757,3743,61.0707,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",61.09,61.34,60.72,60.99,-1.15,-1.85,932040.79075,7240,61.0281,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",62.22,62.39,62.005,62.14,0.72,1.17,133709.220359,1900,62.1492,{"date":339,"open":340,"high":341,"low":342,"close":271,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",61.59,61.9844,61.37,-0.17,-0.28,216897.411064,2989,61.596,{"date":349,"open":350,"high":351,"low":352,"close":340,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",61.7,61.7882,61.49,-0.63,-1.01,532051.447646,4586,61.7109,{"date":359,"open":360,"high":361,"low":362,"close":329,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",62.37,62.62,62.131,-0.53,-0.84,156611.960626,2744,62.412,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",62.47,62.84,62.75,0.16,0.26,137146.664987,2282,62.6634,{"date":379,"open":360,"high":380,"low":381,"close":382,"change":135,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",62.695,62.2928,62.59,1.07,226055.226611,3086,62.5305,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",62.11,62.235,61.68,61.93,0.37,0.6,1166129.459056,3830,61.7496,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":364,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",62.07,62.25,61.51,61.56,-1.35,570929.079577,4451,61.7092,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",62.65,62.77,62.28,62.4,0.05,0.08,129592.527084,2080,62.4224,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",62.78,62.88,62.27,62.35,-0.06,-0.1,451762.650931,4547,62.4613,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",62.69,62.245,62.41,-0.47,-0.75,509809.792991,4329,62.3761,{"date":441,"open":24,"high":24,"low":442,"close":422,"change":302,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",62.8015,-0.43,148753.956699,1891,62.9471,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",63.21,63.24,62.79,63.15,-0.08,-0.13,382181.823632,2267,62.9044,{"date":459,"open":422,"high":460,"low":461,"close":462,"change":463,"percent_change":51,"volume":464,"transactions":465,"vwap":466},"2026-08-24",63.275,62.7851,63.23,0.31,191401.22247,2638,63.1689,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",62.8,63.04,62.715,62.92,0.65,1.04,369284.050822,3822,62.8323,{"date":479,"open":480,"high":481,"low":482,"close":423,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",62.49,62.64,62.19,-0.09,-0.14,256324.102837,2798,62.3109,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":21,"volume":494,"transactions":495,"vwap":496},"2026-08-19",62.5,62.16,62.36,0.28,549570.184334,4344,62.2996,{"date":498,"open":499,"high":361,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",62.42,62.04,62.08,-0.32,-0.51,401645.645621,4764,62.2877,{"date":508,"open":509,"high":510,"low":511,"close":413,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",62.73,62.87,62.33,-0.45,-0.72,172721.406071,2184,62.479,{"date":518,"open":510,"high":519,"low":520,"close":521,"change":312,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",63.05,62.675,62.85,0.29,126318.339274,1739,62.8366,{"date":527,"open":519,"high":519,"low":382,"close":528,"change":454,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",62.67,-0.21,103773.794023,1495,62.7316,{"date":534,"open":519,"high":535,"low":536,"close":469,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",63.08,62.6,0.17,0.27,381466.215075,3366,62.8157,{"date":543,"open":521,"high":544,"low":382,"close":545,"change":546,"percent_change":150,"volume":547,"transactions":548,"vwap":549},"2026-08-11",63.0799,62.63,0.22,88216.910983,1593,62.6852,{"date":551,"open":552,"high":553,"low":554,"close":434,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",62.61,62.74,62.405,-0.25,-0.4,822320.170785,2400,62.5451,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",62.81,62.86,62.4901,62.66,0.36,0.58,149149.724693,1431,62.6934,{"date":572,"open":472,"high":573,"low":412,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",63.02,62.3,0.12,0.19,136422.419965,2177,62.4602,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":312,"percent_change":522,"volume":585,"transactions":586,"vwap":587},"2026-08-05",62.56,61.94,62.18,207128.814871,3075,62.1631,{"date":589,"open":590,"high":591,"low":592,"close":590,"change":593,"percent_change":106,"volume":594,"transactions":595,"vwap":596},"2026-08-04",62,62.26,61.8,0.04,740201.616608,5406,62.0309,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":22,"volume":604,"transactions":605,"vwap":606},"2026-08-03",61.62,61.98,61.1501,61.96,0.48,914100.78413,3413,61.8194,{"date":608,"open":291,"high":609,"low":610,"close":611,"change":593,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",61.63,60.81,61.48,0.07,291726.830531,3139,61.3735,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",60.82,61.575,60.49,61.44,2.04,3.43,218615.975494,2963,61.2998,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",59.81,60.12,59.175,59.4,-1.07,-1.77,105916.379962,1861,59.62,{"date":639,"open":640,"high":218,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",60.28,60.165,60.47,-0.22,-0.36,200025.613131,4005,60.4535,{"date":649,"open":320,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",60.87,60.36,60.69,0.98,1.64,373017.619832,3817,60.5085,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":231,"percent_change":334,"volume":664,"transactions":665,"vwap":666},"2026-07-24",59.49,60.07,59.45,59.71,569679.829587,4360,59.7935,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":323,"volume":674,"transactions":675,"vwap":676},"2026-07-23",59.01,59.21,58.74,59.02,-1.11,209145.537873,3214,58.9585,{"date":678,"open":679,"high":680,"low":207,"close":681,"change":682,"percent_change":116,"volume":683,"transactions":684,"vwap":685},"2026-07-22",60.22,60.4,60.13,0.67,162736.075416,2379,60.1548,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",59.13,59.55,59.04,59.46,0.79,1.35,410388.649102,2369,59.4765,{"date":698,"open":669,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",59.08,58.59,58.67,-0.49,-0.83,94927.290861,1896,58.8789,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",58.97,59.25,58.85,59.16,-0.12,-0.2,658179.49266,3303,59.1397,{"date":719,"open":720,"high":691,"low":721,"close":722,"change":502,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",59.1,59.0008,59.28,-0.54,143432.736214,2451,59.2341,{"date":728,"open":710,"high":729,"low":730,"close":729,"change":150,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",59.6,59.065,0.59,123918.129986,2127,59.4226,{"date":736,"open":722,"high":737,"low":738,"close":710,"change":463,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",59.765,59.23,0.53,697593.239061,5388,59.4496,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":503,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",59.47,59.58,58.845,58.94,-0.86,263127.06179,2878,59.0631,{"date":754,"open":755,"high":756,"low":757,"close":662,"change":493,"percent_change":758,"volume":759,"transactions":9,"vwap":662},"2026-07-10",59.22,59.69,59.029999,0.47,108700,{"date":761,"open":709,"high":762,"low":709,"close":763,"change":393,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-09",59.41,59.17,0.63,664600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",58.7,59,58.12,58.8,-1.02,-1.71,342200,{"date":776,"open":777,"high":620,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",60.33,59.66,59.82,-0.46,-0.76,162500,{"date":784,"open":785,"high":777,"low":786,"close":640,"change":787,"percent_change":474,"volume":788,"transactions":9,"vwap":640},"2026-07-06",59.98,59.92,0.62,236600,{"date":790,"open":791,"high":792,"low":793,"close":778,"change":231,"percent_change":334,"volume":794,"transactions":9,"vwap":778},"2026-07-02",60.040001,60.44,59.44,2321900,{"date":796,"open":797,"high":798,"low":797,"close":709,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":709},"2026-07-01",58.62,59.040001,-0.42,-0.71,477400,{"date":803,"open":804,"high":762,"low":805,"close":806,"change":373,"percent_change":538,"volume":807,"transactions":9,"vwap":806},"2026-06-30",59.12,58.88,59.39,185500,{"date":809,"open":757,"high":810,"low":185,"close":738,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":738},"2026-06-29",59.26,0.55,0.94,349300,{"date":815,"open":816,"high":672,"low":817,"close":818,"change":713,"percent_change":714,"volume":819,"transactions":9,"vwap":818},"2026-06-26",58.83,58.57,58.68,79400,{"date":821,"open":797,"high":822,"low":823,"close":771,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":771},"2026-06-25",59.060001,58.61,0.44,0.75,107500,{"date":828,"open":829,"high":830,"low":831,"close":829,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":829},"2026-06-24",58.36,58.56,58.13,-0.67,-1.14,126200,{"date":836,"open":837,"high":738,"low":711,"close":757,"change":443,"percent_change":513,"volume":838,"transactions":9,"vwap":757},"2026-06-23",58.89,144700,{"date":840,"open":710,"high":841,"low":710,"close":691,"change":21,"percent_change":842,"volume":843,"transactions":9,"vwap":691},"2026-06-22",59.65,0.76,119400,{"date":845,"open":804,"high":738,"low":846,"close":847,"change":373,"percent_change":538,"volume":848,"transactions":9,"vwap":847},"2026-06-18",58.91,59.0099983,252400,{"date":850,"open":851,"high":195,"low":852,"close":711,"change":111,"percent_change":853,"volume":854,"transactions":9,"vwap":711},"2026-06-17",59.52,58.69,-0.02,412500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",58.71,59.099998,58.58,58.86,0.56,0.96,234300,{"date":865,"open":185,"high":185,"low":866,"close":867,"change":556,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-15",58.25,58.3,-0.68,172700,{"date":871,"open":17,"high":872,"low":873,"close":768,"change":393,"percent_change":764,"volume":874,"transactions":9,"vwap":768},"2026-06-12",58.79,58.02,191700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",56.7,58.37,56.69,58.33,2.08,3.7,211700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":772,"volume":891,"transactions":9,"vwap":889},"2026-06-10",56.74,56.99,56.22,56.25,-0.58,140100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":537,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-09",57.43,57.67,56.16,56.83,0.3,168500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":454,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",57.25,57.27,56.6,56.66,-0.23,196900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":800,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-05",57.65,57.76,56.55,56.79,-1.23,381700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":764,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-04",57.47,57.64,57.23,57.5,1.11,305900,{"date":925,"open":902,"high":926,"low":927,"close":927,"change":928,"percent_change":282,"volume":929,"transactions":9,"vwap":927},"2026-06-03",57.42,56.87,-0.61,263900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",57.44,57.66,57.26,57.48,0.01,0.02,1016600,{"date":940,"open":941,"high":942,"low":943,"close":918,"change":303,"percent_change":781,"volume":944,"transactions":9,"vwap":918},"2026-06-01",56.86,57.58,56.81,561800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",57.87,58.38,57.73,57.91,0.14,0.24,329000,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",57.35,57.97,57.77,-0.03,-0.05,741600,{"date":963,"open":964,"high":965,"low":18,"close":966,"change":936,"percent_change":937,"volume":967,"transactions":9,"vwap":966},"2026-05-27",57.95,58.19,57.8,130400,{"date":969,"open":970,"high":965,"low":942,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",57.94,57.79,1.28,2.27,130900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",57.040001,57.11,56.5,56.51,-0.88,-1.53,82400,{"date":985,"open":986,"high":921,"low":987,"close":988,"change":121,"percent_change":824,"volume":989,"transactions":9,"vwap":988},"2026-05-21",56.75,56.57,57.39,157800,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":294,"percent_change":995,"volume":989,"transactions":9,"vwap":994},"2026-05-20",55.94,57.28,57.14,2.38,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",56.099998,56.26,55.72,55.81,-0.66,-1.17,529700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":272,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",56.09,56.58,56.049999,56.47,1.51,206300,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":833,"volume":1019,"transactions":9,"vwap":1017},"2026-05-15",55.87,55.38,55.63,-0.64,214700,{"date":1021,"open":904,"high":1022,"low":36,"close":36,"change":1023,"percent_change":344,"volume":1024,"transactions":9,"vwap":36},"2026-05-14",56.67,-0.16,142700,{"date":1026,"open":1027,"high":1010,"low":1028,"close":1029,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",55.98,55.92,56.43,0,1975600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1029,"change":1037,"percent_change":209,"volume":1038,"transactions":9,"vwap":1029},"2026-05-12",56.29,56.52,56.029999,-0.55,126300,{"date":1040,"open":1041,"high":902,"low":1042,"close":1043,"change":555,"percent_change":303,"volume":1044,"transactions":9,"vwap":1043},"2026-05-11",57.13,56.92,56.98,350800,{"date":1046,"open":1047,"high":918,"low":1048,"close":920,"change":824,"percent_change":1049,"volume":1050,"transactions":9,"vwap":920},"2026-05-08",57.32,56.94,0.77,227800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":913,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":913},"2026-05-07",57.51,57.83,56.76,-0.87,-1.51,142300,{"date":1060,"open":1061,"high":949,"low":1047,"close":933,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":933},"2026-05-06",57.59,1.44,2.56,151200,{"date":1066,"open":1067,"high":36,"low":1068,"close":888,"change":693,"percent_change":1069,"volume":1070,"transactions":9,"vwap":888},"2026-05-05",55.84,55.61,2.46,684500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",55.68,55.85,54.64,54.87,-1.74,-3.07,1410300,{"date":1081,"open":1082,"high":1041,"low":987,"close":1083,"change":425,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",56.91,56.61,-0.11,286400,{"date":1087,"open":1088,"high":1055,"low":1088,"close":1022,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1022},"2026-04-30",55.74,1.16,2.09,345000,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":890,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-29",56,55.27,55.51,-1.03,105300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1007,"change":1104,"percent_change":538,"volume":1105,"transactions":9,"vwap":1007},"2026-04-28",56.3,56.31,56.02,0.15,96800,{"date":1107,"open":1108,"high":1101,"low":1109,"close":992,"change":959,"percent_change":960,"volume":1110,"transactions":9,"vwap":992},"2026-04-27",56.11,55.82,242200,{"date":1112,"open":1109,"high":1113,"low":1114,"close":1115,"change":951,"percent_change":121,"volume":1116,"transactions":9,"vwap":1115},"2026-04-24",56.07,55.67,55.97,646900,{"date":1118,"open":1034,"high":1119,"low":1095,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",56.53,55.83,-0.95,-1.67,224500,{"date":1125,"open":1126,"high":1127,"low":1035,"close":1128,"change":936,"percent_change":937,"volume":1129,"transactions":9,"vwap":1128},"2026-04-22",57.15,57.33,56.78,646200,{"date":1131,"open":1132,"high":1133,"low":1022,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",57.88,57.96,56.77,-1.27,-2.19,164100,{"date":1139,"open":1140,"high":1141,"low":1061,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-20",58.060001,58.16,58.040001,-0.35,-0.6,171400,{"date":1147,"open":818,"high":1148,"low":1149,"close":1150,"change":88,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-17",58.99,58.34,58.39,1.78,348700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":443,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",57.81,58.0099983,57.12,57.37,-0.74,129300,{"date":1162,"open":1132,"high":1163,"low":1164,"close":966,"change":502,"percent_change":1037,"volume":1165,"transactions":9,"vwap":966},"2026-04-15",58.11,57.61,158000,{"date":1167,"open":1168,"high":866,"low":966,"close":770,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":770},"2026-04-14",58,0.5,0.87,1704700,{"date":1173,"open":1174,"high":919,"low":1175,"close":18,"change":312,"percent_change":463,"volume":1176,"transactions":9,"vwap":18},"2026-04-13",56.56,56.54,170500,{"date":1178,"open":1179,"high":1054,"low":1180,"close":932,"change":936,"percent_change":937,"volume":1181,"transactions":9,"vwap":932},"2026-04-10",57.69,57.29,693000,{"date":1183,"open":1184,"high":1185,"low":1055,"close":894,"change":612,"percent_change":575,"volume":1186,"transactions":9,"vwap":894},"2026-04-09",56.93,57.68,266100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":881,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-08",57.52,57.74,56.9,57.36,3.76,294800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":111,"percent_change":853,"volume":1201,"transactions":9,"vwap":1200},"2026-04-07",54.92,55.32,54.45,55.28,803900,{"date":1203,"open":1204,"high":1096,"low":1205,"close":1206,"change":241,"percent_change":22,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",54.95,54.86,55.29,932700,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1205,"change":453,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1205},"2026-04-02",53.7,54.93,-0.15,547300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":764,"percent_change":1089,"volume":1220,"transactions":9,"vwap":1219},"2026-04-01",54.9,55.24,54.63,54.94,636300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1090,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-31",53.33,54.36,52.99,54.31,4,1047600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":374,"percent_change":1169,"volume":1235,"transactions":9,"vwap":1234},"2026-03-30",52.36,52.71,52.07,52.22,849900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1121,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",52.15,52.66,51.8,51.96,-0.5,294600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":633,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-26",52.78,53.11,52.38,52.46,-2,501200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":825,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-25",53.59,53.83,53.26,53.53,1.42,457400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1246,"change":1265,"percent_change":890,"volume":1266,"transactions":9,"vwap":1246},"2026-03-24",52.16,53.049999,52.13,-0.31,334200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-23",52.84,53.81,52.65,53.09,1.46,2.83,715400,{"date":1277,"open":1272,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-20",53.19,51.43,51.63,-1.65,-3.1,922300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":937,"percent_change":593,"volume":1290,"transactions":9,"vwap":1289},"2026-03-19",52.2,53.78,52.099998,53.28,1137200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1256,"change":363,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1256},"2026-03-18",53.65,53.94,53.14,-0.99,552200,{"date":1299,"open":1300,"high":1301,"low":1254,"close":1302,"change":241,"percent_change":293,"volume":1303,"transactions":9,"vwap":1302},"2026-03-17",53.88,54.18,53.79,790100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-16",53.07,53.51,53,53.36,0.91,1.73,971000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":363,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",53.15,53.54,52.43,52.45,-1,586900,{"date":1322,"open":1295,"high":1323,"low":1239,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",53.39,52.98,-1.09,-2.02,1278000,{"date":1329,"open":1330,"high":1331,"low":1293,"close":1332,"change":612,"percent_change":262,"volume":1333,"transactions":9,"vwap":1332},"2026-03-11",53.9,54.24,54.07,327800,{"date":1335,"open":1336,"high":1197,"low":1337,"close":1338,"change":373,"percent_change":898,"volume":1339,"transactions":9,"vwap":1338},"2026-03-10",54.29,53.93,54,410200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-09",52.049999,54.049999,52.02,53.84,0.64,1.2,800300,{"date":1350,"open":1317,"high":1351,"low":1352,"close":1353,"change":1143,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-06",53.43,52.09,53.2,-0.65,647800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":673,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-05",54.099998,54.22,53.040001,53.55,-2.03,974300,{"date":1365,"open":1359,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1366},"2026-03-04",54.66,54.040001,1.6,3.02,1094800,{"date":1372,"open":1373,"high":1374,"low":1234,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",52.94,53.35,53.060001,-2.97,-5.3,2268000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1036,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1036},"2026-03-02",55.7,56.33,55.64,-1.21,-2.11,692100,{"date":1388,"open":957,"high":1389,"low":1390,"close":1391,"change":981,"percent_change":1057,"volume":1392,"transactions":9,"vwap":1391},"2026-02-27",58.099998,57.2,57.24,287900,{"date":1394,"open":1395,"high":1396,"low":895,"close":770,"change":484,"percent_change":1397,"volume":1398,"transactions":9,"vwap":770},"2026-02-26",57.98,58.18,-0.24,357100,{"date":1400,"open":186,"high":1401,"low":921,"close":1402,"change":922,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",58.32,58.26,1.94,199900,{"date":1406,"open":1043,"high":1391,"low":1407,"close":1126,"change":454,"percent_change":906,"volume":1408,"transactions":9,"vwap":1126},"2026-02-24",56.89,326000,{"date":1410,"open":1179,"high":1411,"low":1043,"close":993,"change":374,"percent_change":1412,"volume":1413,"transactions":9,"vwap":993},"2026-02-23",57.89,0.46,501800,{"date":1415,"open":1416,"high":1417,"low":1029,"close":1418,"change":1170,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",56.48,57.060001,57.02,1.55,262000,{"date":1422,"open":1423,"high":1424,"low":1088,"close":1425,"change":868,"percent_change":252,"volume":1426,"transactions":9,"vwap":1425},"2026-02-19",55.95,56.2,56.15,579700,{"date":1428,"open":1407,"high":1041,"low":905,"close":897,"change":1429,"percent_change":567,"volume":1430,"transactions":9,"vwap":897},"2026-02-18",0.33,354200,{"date":1432,"open":1425,"high":912,"low":1113,"close":979,"change":1433,"percent_change":1368,"volume":1434,"transactions":9,"vwap":979},"2026-02-17",0.89,275900,{"date":1436,"open":1437,"high":1437,"low":1206,"close":1068,"change":1037,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1068},"2026-02-13",55.89,-0.98,1359800,{"date":1441,"open":1442,"high":1407,"low":1443,"close":896,"change":800,"percent_change":1444,"volume":1445,"transactions":9,"vwap":896},"2026-02-12",56.8,55.96,-1.25,447700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":927,"change":1397,"percent_change":799,"volume":1451,"transactions":9,"vwap":927},"2026-02-11",57.099998,57.19,56.45,371600,{"date":1453,"open":942,"high":1454,"low":1455,"close":978,"change":556,"percent_change":1456,"volume":1457,"transactions":9,"vwap":978},"2026-02-10",57.6,57.029999,-0.7,316500,{"date":1459,"open":941,"high":919,"low":986,"close":1053,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1053},"2026-02-09",1.05,1.86,681700,{"date":1464,"open":1113,"high":1465,"low":1094,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-06",56.49,56.46,1.25,2.26,1050400,{"date":1471,"open":1472,"high":1027,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-05",55.66,55.18,55.21,-1.47,-2.59,607100,{"date":1479,"open":1391,"high":934,"low":36,"close":1480,"change":241,"percent_change":842,"volume":1481,"transactions":9,"vwap":1480},"2026-02-04",56.68,932900,{"date":1483,"open":1484,"high":977,"low":1088,"close":889,"change":928,"percent_change":633,"volume":1485,"transactions":9,"vwap":889},"2026-02-03",56.64,1875300,{"date":1487,"open":904,"high":1488,"low":1174,"close":941,"change":1489,"percent_change":101,"volume":1490,"transactions":9,"vwap":941},"2026-02-02",56.95,0.57,644900,{"date":1492,"open":879,"high":941,"low":1108,"close":1034,"change":1493,"percent_change":713,"volume":1494,"transactions":9,"vwap":1034},"2026-01-30",-0.07,486600,{"date":1496,"open":904,"high":1480,"low":1497,"close":1498,"change":603,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-29",55.65,56.36,0.86,540100,{"date":1502,"open":1503,"high":896,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-28",56.040001,55.6,55.88,-1.12,-1.96,1164500,{"date":1510,"open":1174,"high":1511,"low":1466,"close":1512,"change":44,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",57.17,57,1.79,343800,{"date":1516,"open":1517,"high":1103,"low":1472,"close":1094,"change":1170,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1094},"2026-01-26",55.71,1.58,1530300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":263,"percent_change":145,"volume":1526,"transactions":9,"vwap":1525},"2026-01-23",54.61,55.16,54.42,55.13,551300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1197,"change":150,"percent_change":1346,"volume":1532,"transactions":9,"vwap":1197},"2026-01-22",54.77,55.080002,54.49,642400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":157,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-21",53.98,54.7,53.76,54.57,1.37,782700,{"date":1542,"open":1224,"high":1224,"low":1543,"close":1255,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1255},"2026-01-20",53.71,-0.82,-1.5,394000,{"date":1548,"open":1199,"high":1366,"low":1549,"close":1550,"change":145,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-16",54.34,54.65,0.7,711000,{"date":1554,"open":1531,"high":1555,"low":1331,"close":1556,"change":436,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-15",54.67,54.27,-1.36,1390200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":263,"percent_change":145,"volume":1565,"transactions":9,"vwap":1564},"2026-01-14",55.099998,55.14,54.84,55.02,891800,{"date":1567,"open":1568,"high":1197,"low":1075,"close":1569,"change":1212,"percent_change":302,"volume":1570,"transactions":9,"vwap":1569},"2026-01-13",54.89,54.81,365200,{"date":1572,"open":1529,"high":1573,"low":1574,"close":1575,"change":1412,"percent_change":272,"volume":1576,"transactions":9,"vwap":1575},"2026-01-12",54.98,54.72,54.96,473400,{"date":1578,"open":1199,"high":1579,"low":1331,"close":1580,"change":1581,"percent_change":1037,"volume":1582,"transactions":9,"vwap":1580},"2026-01-09",54.58,54.5,-0.3,1107200,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1429,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-08",54.55,54.83,54.8,0.61,345600,{"date":1591,"open":1075,"high":1366,"low":1592,"close":1593,"change":453,"percent_change":1212,"volume":1594,"transactions":9,"vwap":1593},"2026-01-07",54.44,54.47,402100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1585,"change":512,"percent_change":1544,"volume":1600,"transactions":9,"vwap":1585},"2026-01-06",55.22,55.25,54.52,884500,{"date":1602,"open":1603,"high":1604,"low":1592,"close":1605,"change":898,"percent_change":811,"volume":1606,"transactions":9,"vwap":1605},"2026-01-05",54.59,55.0099983,55,706500,{"date":1608,"open":1593,"high":1609,"low":1610,"close":1536,"change":692,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1536},"2026-01-02",54.75,53.85,1.47,1029700,{"date":1614,"open":1358,"high":1358,"low":1610,"close":1615,"change":714,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-31",53.91,-0.37,1112500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":463,"percent_change":567,"volume":1624,"transactions":9,"vwap":1623},"2025-12-30",54.12,54.35,54.080002,54.11,238100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":483,"percent_change":343,"volume":1631,"transactions":9,"vwap":1630},"2025-12-29",53.89,53.92,53.68,53.8,394600,{"date":1633,"open":1634,"high":1634,"low":1537,"close":1627,"change":959,"percent_change":425,"volume":1635,"transactions":9,"vwap":1627},"2025-12-26",54.029999,329400,{"date":1637,"open":1294,"high":1638,"low":1345,"close":1628,"change":575,"percent_change":546,"volume":1639,"transactions":9,"vwap":1628},"2025-12-24",53.96,469200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1630,"change":537,"percent_change":140,"volume":1645,"transactions":9,"vwap":1630},"2025-12-23",53.64,53.87,53.62,269100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":312,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",53.52,53.72,53.47,53.63,0.34,327000,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":952,"percent_change":21,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",53.66,53.44,53.45,281700,{"date":1661,"open":1662,"high":1351,"low":1663,"close":1664,"change":1665,"percent_change":22,"volume":1666,"transactions":9,"vwap":1664},"2025-12-18",53.24,53.02,53.21,0.41,1257200,{"date":1668,"open":1669,"high":1272,"low":1246,"close":1670,"change":453,"percent_change":1212,"volume":1671,"transactions":9,"vwap":1670},"2025-12-17",52.86,52.8,1279500,{"date":1673,"open":1289,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-16",53.31,52.75,52.88,-1.13,-2.09,796000,{"date":1681,"open":1682,"high":1623,"low":1300,"close":1683,"change":473,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-15",53.95,54.0099983,1.22,494900,{"date":1687,"open":1688,"high":1630,"low":1689,"close":1309,"change":713,"percent_change":643,"volume":1690,"transactions":9,"vwap":1309},"2025-12-12",53.73,53.099998,816700,{"date":1692,"open":1693,"high":1694,"low":1309,"close":1695,"change":230,"percent_change":692,"volume":1696,"transactions":9,"vwap":1695},"2025-12-11",53.4,53.58,53.48,347500,{"date":1698,"open":1699,"high":1315,"low":1700,"close":1375,"change":1551,"percent_change":81,"volume":1701,"transactions":9,"vwap":1375},"2025-12-10",52.54,52.48,380500,{"date":1703,"open":1700,"high":1704,"low":1705,"close":1231,"change":414,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1231},"2025-12-09",52.64,52.25,0.1,969700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":937,"percent_change":593,"volume":1714,"transactions":9,"vwap":1713},"2025-12-08",52.49,52.56,52.21,52.31,2956100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":714,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-05",52.63,52.72,52.23,52.29,-0.38,611900,{"date":1724,"open":1725,"high":1239,"low":1726,"close":1710,"change":415,"percent_change":1104,"volume":1727,"transactions":9,"vwap":1710},"2025-12-04",52.41,52.37,389000,{"date":1729,"open":1730,"high":1731,"low":1288,"close":1725,"change":1732,"percent_change":825,"volume":1733,"transactions":9,"vwap":1725},"2025-12-03",52.68,52.77,0.39,1289000,{"date":1735,"open":1736,"high":1737,"low":1240,"close":1344,"change":21,"percent_change":1170,"volume":1738,"transactions":9,"vwap":1344},"2025-12-02",52.029999,52.080002,384900,{"date":1740,"open":1741,"high":1240,"low":1742,"close":1743,"change":483,"percent_change":343,"volume":1744,"transactions":9,"vwap":1743},"2025-12-01",51.61,51.55,51.57,512000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":612,"percent_change":951,"volume":1751,"transactions":9,"vwap":1750},"2025-11-28",51.4,51.69,51.38,51.66,694800,{"date":1753,"open":1754,"high":1280,"low":1754,"close":1755,"change":825,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-26",51.09,51.59,1.48,531200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":65,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-25",50.6,50.89,50.48,50.84,1.8,239000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":263,"percent_change":230,"volume":1772,"transactions":9,"vwap":1771},"2025-11-24",49.91,50.21,49.78,49.94,284000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":566,"percent_change":37,"volume":1779,"transactions":9,"vwap":1778},"2025-11-21",49.52,49.86,49.34,49.73,549200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":723,"percent_change":71,"volume":1786,"transactions":9,"vwap":1785},"2025-11-20",50.44,50.54,49.33,49.37,975600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1768,"change":453,"percent_change":1023,"volume":1792,"transactions":9,"vwap":1768},"2025-11-19",50.07,50.25,49.77,613800,{"date":1794,"open":1795,"high":1796,"low":1791,"close":1795,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1795},"2025-11-18",49.99,50.15,-0.79,-1.56,1493200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1056,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-17",51.14,51.25,50.61,50.78,-1.68,504900,{"date":1809,"open":1810,"high":1811,"low":1749,"close":1812,"change":219,"percent_change":633,"volume":1813,"transactions":9,"vwap":1812},"2025-11-14",51.44,51.74,51.65,375500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1712,"change":1265,"percent_change":208,"volume":1819,"transactions":9,"vwap":1712},"2025-11-13",52.67,52.79,52.18,938800,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":787,"percent_change":58,"volume":1825,"transactions":9,"vwap":1824},"2025-11-12",52.34,52.57,52.52,1867500,{"date":1827,"open":1743,"high":1828,"low":1743,"close":1829,"change":1346,"percent_change":1467,"volume":1830,"transactions":9,"vwap":1829},"2025-11-11",51.91,51.9,357000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":157,"percent_change":1273,"volume":1837,"transactions":9,"vwap":1836},"2025-11-10",50.88,51.29,50.81,51.26,977800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":454,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-07",50.13,50.53,50.029999,50.52,-0.26,543600,{"date":1847,"open":1762,"high":1805,"low":1762,"close":1848,"change":121,"percent_change":1169,"volume":1849,"transactions":9,"vwap":1848},"2025-11-06",50.65,594800,{"date":1851,"open":1776,"high":1852,"low":1776,"close":1853,"change":682,"percent_change":693,"volume":1854,"transactions":9,"vwap":1853},"2025-11-05",50.46,50.4,177700,{"date":1856,"open":1857,"high":1842,"low":1858,"close":1778,"change":556,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1778},"2025-11-04",49.68,49.55,-0.8,1242600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1840,"change":1866,"percent_change":453,"volume":1867,"transactions":9,"vwap":1840},"2025-11-03",50.18,50.23,50.060001,-0.04,675400,{"date":1869,"open":1863,"high":1870,"low":1771,"close":1871,"change":1084,"percent_change":643,"volume":1872,"transactions":9,"vwap":1871},"2025-10-31",50.19,50.17,238400,{"date":1874,"open":1875,"high":1853,"low":1876,"close":1877,"change":1616,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-30",50,49.96,50.28,-0.73,293800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1848,"change":414,"percent_change":1706,"volume":1885,"transactions":9,"vwap":1848},"2025-10-29",50.77,51.029999,50.41,238000,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1760,"change":393,"percent_change":157,"volume":1890,"transactions":9,"vwap":1760},"2025-10-28",50.33,50.75,438100,{"date":1892,"open":1893,"high":1894,"low":1875,"close":1864,"change":739,"percent_change":383,"volume":1895,"transactions":9,"vwap":1864},"2025-10-27",50.02,50.29,691000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":262,"percent_change":374,"volume":1902,"transactions":9,"vwap":1901},"2025-10-24",49.48,49.8,49.43,49.7,489600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":758,"volume":1910,"transactions":9,"vwap":1908},"2025-10-23",49.58,49.67,49.44,49.57,0.23,266500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1777,"change":262,"percent_change":374,"volume":1916,"transactions":9,"vwap":1777},"2025-10-22",49.47,49.61,49.18,542400,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":800,"percent_change":199,"volume":1922,"transactions":9,"vwap":1921},"2025-10-21",49.64,49.16,49.21,223200,{"date":1924,"open":1925,"high":1771,"low":1778,"close":1926,"change":21,"percent_change":1310,"volume":1927,"transactions":9,"vwap":1926},"2025-10-20",49.84,49.92,936500,{"date":1929,"open":1930,"high":1913,"low":1931,"close":1913,"change":593,"percent_change":415,"volume":1932,"transactions":9,"vwap":1913},"2025-10-17",49.4,49.080002,320300,{"date":1934,"open":1935,"high":1925,"low":1936,"close":1900,"change":603,"percent_change":653,"volume":1937,"transactions":9,"vwap":1900},"2025-10-16",48.77,48.66,1266800,{"date":1939,"open":1940,"high":1915,"low":1941,"close":1942,"change":343,"percent_change":1143,"volume":1943,"transactions":9,"vwap":1942},"2025-10-15",49.12,48.63,48.95,452300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1940,"change":1732,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1940},"2025-10-14",48.65,49.23,48.59,0.8,2612600,{"date":1952,"open":1953,"high":1935,"low":1954,"close":1955,"change":126,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-13",48.5,48.45,48.73,0.83,458500,{"date":1959,"open":1960,"high":1961,"low":25,"close":1962,"change":1963,"percent_change":1456,"volume":1964,"transactions":9,"vwap":1962},"2025-10-10",49,49.09,48.33,-0.34,446300,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1002,"percent_change":187,"volume":1970,"transactions":9,"vwap":1969},"2025-10-09",49.11,48.57,48.67,541600,{"date":1972,"open":1973,"high":1905,"low":1974,"close":1784,"change":1665,"percent_change":272,"volume":1975,"transactions":9,"vwap":1784},"2025-10-08",49.22,49.14,139400,{"date":1977,"open":1978,"high":1978,"low":136,"close":1979,"change":1581,"percent_change":928,"volume":1980,"transactions":9,"vwap":1979},"2025-10-07",49.2,48.92,195500,{"date":1982,"open":1775,"high":1858,"low":1973,"close":1973,"change":443,"percent_change":1056,"volume":1983,"transactions":9,"vwap":1973},"2025-10-06",217800,{"date":1985,"open":1791,"high":1925,"low":1986,"close":1987,"change":522,"percent_change":731,"volume":1988,"transactions":9,"vwap":1987},"2025-10-03",49.51,49.65,232000,{"date":1990,"open":1908,"high":1991,"low":1992,"close":1993,"change":344,"percent_change":219,"volume":1994,"transactions":9,"vwap":1993},"2025-10-02",49.63,49.13,49.36,266700,{"date":1996,"open":1858,"high":1997,"low":1930,"close":1919,"change":951,"percent_change":493,"volume":1998,"transactions":9,"vwap":1919},"2025-10-01",49.72,3290900,{"date":2000,"open":2001,"high":1908,"low":2002,"close":2003,"change":567,"percent_change":58,"volume":2004,"transactions":9,"vwap":2003},"2025-09-30",49.17,49.15,49.5,366400,{"date":2006,"open":1961,"high":1974,"low":2007,"close":1979,"change":713,"percent_change":1397,"volume":2008,"transactions":9,"vwap":1979},"2025-09-29",48.83,155800,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":692,"percent_change":654,"volume":2014,"transactions":9,"vwap":2013},"2025-09-26",48.72,49.049999,49.040001,338600,{"date":2016,"open":1962,"high":2017,"low":2018,"close":2019,"change":502,"percent_change":1002,"volume":2020,"transactions":9,"vwap":2019},"2025-09-25",48.34,48.07,48.25,298600,{"date":2022,"open":2023,"high":1935,"low":2024,"close":1968,"change":937,"percent_change":593,"volume":2025,"transactions":9,"vwap":1968},"2025-09-24",48.53,48.48,337600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":575,"percent_change":121,"volume":2032,"transactions":9,"vwap":2031},"2025-09-23",48.64,48.79,48.51,48.55,1401200,{"date":2034,"open":2035,"high":1954,"low":2036,"close":2037,"change":556,"percent_change":1544,"volume":2038,"transactions":9,"vwap":2037},"2025-09-22",48.36,48.14,48.43,323200,{"date":2040,"open":1955,"high":2041,"low":2042,"close":2007,"change":537,"percent_change":150,"volume":2043,"transactions":9,"vwap":2007},"2025-09-19",48.97,48.7,170200,{"date":2045,"open":2046,"high":1955,"low":2047,"close":1936,"change":483,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1936},"2025-09-18",48.4,48.32,-0.18,257800,{"date":2051,"open":2052,"high":2053,"low":1948,"close":2054,"change":714,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-17",48.78,49.19,48.75,-0.41,305600,{"date":2058,"open":2059,"high":2060,"low":2052,"close":1942,"change":344,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1942},"2025-09-16",49.0099983,49.07,-0.57,250500,{"date":2064,"open":1915,"high":2065,"low":2066,"close":1947,"change":1909,"percent_change":758,"volume":2067,"transactions":9,"vwap":1947},"2025-09-15",49.3,49.060001,283700,{"date":2069,"open":1954,"high":2059,"low":1954,"close":1960,"change":937,"percent_change":593,"volume":2070,"transactions":9,"vwap":1960},"2025-09-12",253400,{"date":2072,"open":2028,"high":1960,"low":2028,"close":2073,"change":2074,"percent_change":1460,"volume":2075,"transactions":9,"vwap":2073},"2025-09-11",48.98,0.51,478900,{"date":2077,"open":2037,"high":2078,"low":2079,"close":2080,"change":1732,"percent_change":293,"volume":2081,"transactions":9,"vwap":2080},"2025-09-10",48.69,48.42,48.47,331200,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":936,"percent_change":937,"volume":2062,"transactions":9,"vwap":2086},"2025-09-09",47.78,48.15,48.080002,{"date":2088,"open":2089,"high":2036,"low":2090,"close":2018,"change":758,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2018},"2025-09-08",48.0099983,47.9,0.99,262600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":575,"percent_change":121,"volume":2099,"transactions":9,"vwap":2098},"2025-09-05",47.76,47.89,47.45,47.6,697200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":241,"percent_change":1310,"volume":2106,"transactions":9,"vwap":2105},"2025-09-04",47.39,47.51,47.2,47.48,198700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":106,"volume":2114,"transactions":9,"vwap":2112},"2025-09-03",46.83,47.13,46.81,47.049999,0.03,345300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-02",46.63,47.040001,46.56,47.02,-0.69,-1.45,403700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1265,"percent_change":1354,"volume":2130,"transactions":9,"vwap":2129},"2025-08-29",47.57,47.8,47.55,47.71,374600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":566,"percent_change":842,"volume":2137,"transactions":9,"vwap":2136},"2025-08-28",47.88,48.11,47.77,48.02,349000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":443,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-27",47.58,47.66,47.33,-0.89,227400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":529,"percent_change":443,"volume":2151,"transactions":9,"vwap":2150},"2025-08-26",48.17,48.3,47.99,48.09,237800,{"date":2153,"open":2154,"high":2155,"low":2148,"close":2148,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2148},"2025-08-25",48.76,48.87,-0.94,-1.91,328200,{"date":2160,"open":2011,"high":2161,"low":2011,"close":2162,"change":842,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-22",49.38,49.24,1.57,276000,{"date":2166,"open":2167,"high":1948,"low":2168,"close":2024,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2024},"2025-08-21",48.46,48.35,-0.19,-0.39,194200,{"date":2173,"open":1936,"high":2174,"low":1968,"close":1969,"change":546,"percent_change":21,"volume":2175,"transactions":9,"vwap":1969},"2025-08-20",48.74,263600,{"date":2177,"open":1935,"high":2007,"low":2178,"close":1954,"change":1212,"percent_change":1265,"volume":2179,"transactions":9,"vwap":1954},"2025-08-19",48.41,395800,{"date":2181,"open":2037,"high":2182,"low":2017,"close":2182,"change":1397,"percent_change":702,"volume":2183,"transactions":9,"vwap":2182},"2025-08-18",48.6,347800,{"date":2185,"open":1935,"high":2186,"low":2187,"close":2188,"change":230,"percent_change":1170,"volume":2189,"transactions":9,"vwap":2188},"2025-08-15",48.9,48.68,48.84,502000,{"date":2191,"open":2150,"high":2024,"low":2018,"close":2079,"change":21,"percent_change":812,"volume":2192,"transactions":9,"vwap":2079},"2025-08-14",307200,{"date":2194,"open":2096,"high":2195,"low":2096,"close":2196,"change":731,"percent_change":1467,"volume":2197,"transactions":9,"vwap":2196},"2025-08-13",48.049999,47.97,235700,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":522,"percent_change":787,"volume":2203,"transactions":9,"vwap":2202},"2025-08-12",47.15,47.44,47.38,247200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":960,"percent_change":1084,"volume":2210,"transactions":9,"vwap":2209},"2025-08-11",46.95,47.16,46.85,47.09,188000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":758,"percent_change":101,"volume":2217,"transactions":9,"vwap":2216},"2025-08-08",46.98,47.17,46.89,47.14,569200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2074,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-07",46.51,46.67,46.3,1.1,412400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-06",45.96,46.26,45.94,46.16,0.68,1.5,625500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":312,"percent_change":126,"volume":2240,"transactions":9,"vwap":2239},"2025-08-05",45.31,45.55,45.15,45.48,545700,{"date":2242,"open":2243,"high":2236,"low":2244,"close":2245,"change":22,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-04",45.22,45.11,45.3,1.75,349200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2250,"change":714,"percent_change":512,"volume":2253,"transactions":9,"vwap":2250},"2025-08-01",44.52,44.61,44.2,1234200,{"date":2255,"open":2256,"high":2257,"low":2251,"close":2258,"change":593,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-31",44.69,44.9,44.72,0.09,279600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1018,"volume":2268,"transactions":9,"vwap":2266},"2025-07-30",44.67,44.96,44.5,44.68,-0.29,738000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":263,"percent_change":758,"volume":2275,"transactions":9,"vwap":2274},"2025-07-29",44.87,45.12,44.79,44.97,389500,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":800,"percent_change":1798,"volume":2025,"transactions":9,"vwap":2280},"2025-07-28",45.18,44.63,44.76,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":951,"percent_change":463,"volume":2287,"transactions":9,"vwap":2286},"2025-07-25",45.16,45.49,45.060001,45.47,547500,{"date":2289,"open":2290,"high":2237,"low":2291,"close":2292,"change":853,"percent_change":1866,"volume":2293,"transactions":9,"vwap":2292},"2025-07-24",45.5,45.32,45.33,366000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":787,"percent_change":273,"volume":2300,"transactions":9,"vwap":2299},"2025-07-23",44.71,45.37,44.57,45.35,824200,{"date":2302,"open":2303,"high":2280,"low":2304,"close":2305,"change":1169,"percent_change":116,"volume":2306,"transactions":9,"vwap":2305},"2025-07-22",44.45,44.25,44.73,756900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1429,"percent_change":825,"volume":1186,"transactions":9,"vwap":2312},"2025-07-21",44.029999,44.51,44.0099983,44.23,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1084,"percent_change":555,"volume":2318,"transactions":9,"vwap":2317},"2025-07-18",44.31,43.86,43.9,553100,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2311,"change":853,"percent_change":960,"volume":2323,"transactions":9,"vwap":2311},"2025-07-17",43.76,44.060001,289800,{"date":2325,"open":2326,"high":2322,"low":2327,"close":2309,"change":811,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2309},"2025-07-16",43.75,43.6,1.26,383400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":749,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-15",43.88,43.92,43.45,43.48,-1.94,453300,{"date":2339,"open":2340,"high":2341,"low":2322,"close":2342,"change":312,"percent_change":1665,"volume":2343,"transactions":9,"vwap":2342},"2025-07-14",44.080002,44.39,44.34,497900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1143,"percent_change":1797,"volume":2350,"transactions":9,"vwap":2349},"2025-07-11",44.27,44.3,44.099998,44.16,1251700,{"date":2352,"open":2305,"high":2353,"low":2354,"close":2310,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2310},"2025-07-10",44.78,44.49,-0.77,-1.7,780900,{"date":2359,"open":2244,"high":2292,"low":2360,"close":2361,"change":567,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-09",45,45.28,1.3,284100,{"date":2365,"open":2303,"high":2366,"low":2367,"close":2368,"change":1732,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-08",44.8,44.38,44.7,0.88,229200,{"date":2372,"open":2312,"high":2354,"low":2373,"close":2315,"change":1963,"percent_change":781,"volume":2374,"transactions":9,"vwap":2315},"2025-07-07",44.11,350100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":414,"percent_change":311,"volume":2381,"transactions":9,"vwap":2380},"2025-07-03",44.66,44.77,44.55,44.65,751300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":150,"percent_change":692,"volume":2387,"transactions":9,"vwap":2385},"2025-07-02",44.29,44.6,44.09,335600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2304,"change":546,"percent_change":1169,"volume":2393,"transactions":9,"vwap":2304},"2025-07-01",44.19,44.26,44,213900,{"date":2395,"open":2396,"high":2386,"low":2397,"close":2309,"change":898,"percent_change":231,"volume":2398,"transactions":9,"vwap":2309},"2025-06-30",43.67,43.64,232500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":126,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-27",43.7,43.91,43.55,43.73,0.92,302600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":952,"percent_change":861,"volume":2413,"transactions":9,"vwap":2412},"2025-06-26",43.31,43.43,43.23,43.33,433200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":928,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-06-25",43.040001,43.09,42.85,-1.4,1931900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2401,"change":135,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2401},"2025-06-24",43.53,43.81,43.44,1.53,770400,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2416,"change":150,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2416},"2025-06-23",42.36,43.060001,0.82,237700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":960,"percent_change":713,"volume":2440,"transactions":9,"vwap":2439},"2025-06-20",42.7,42.87,42.59,42.69,532200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":898,"percent_change":242,"volume":2447,"transactions":9,"vwap":2446},"2025-06-18",42.58,42.97,42.57,42.74,321800,{"date":2449,"open":2450,"high":2431,"low":2451,"close":2452,"change":673,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-17",43,42.39,42.44,-2.55,1602900,{"date":2456,"open":2457,"high":2458,"low":2425,"close":2403,"change":898,"percent_change":231,"volume":2459,"transactions":9,"vwap":2403},"2025-06-16",43.54,43.71,443400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":513,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-13",43.0099983,43.4,42.91,43.25,-1.64,507600,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":51,"percent_change":116,"volume":2473,"transactions":9,"vwap":2472},"2025-06-12",43.87,44.07,43.97,205600,{"date":2475,"open":2463,"high":2476,"low":2463,"close":2335,"change":853,"percent_change":960,"volume":2477,"transactions":9,"vwap":2335},"2025-06-11",43.72,728000,{"date":2479,"open":2404,"high":2480,"low":2481,"close":2482,"change":1030,"percent_change":1030,"volume":2483,"transactions":9,"vwap":2482},"2025-06-10",43.85,43.46,43.5,329100,{"date":2485,"open":2486,"high":2476,"low":2482,"close":2482,"change":484,"percent_change":502,"volume":2487,"transactions":9,"vwap":2482},"2025-06-09",43.52,188100,{"date":2489,"open":2490,"high":2491,"low":2423,"close":2397,"change":593,"percent_change":2259,"volume":2492,"transactions":9,"vwap":2397},"2025-06-06",43.65,43.77,251400,{"date":2494,"open":2482,"high":2495,"low":2481,"close":2327,"change":145,"percent_change":2369,"volume":2496,"transactions":9,"vwap":2327},"2025-06-05",43.83,286000,{"date":2498,"open":2499,"high":2481,"low":2500,"close":2501,"change":425,"percent_change":484,"volume":2502,"transactions":9,"vwap":2501},"2025-06-04",43.12,43.049999,43.22,587100,{"date":2504,"open":2505,"high":2506,"low":2431,"close":2507,"change":928,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-03",43.2,43.32,43.28,-1.39,275100,{"date":2511,"open":2512,"high":2513,"low":2409,"close":2513,"change":394,"percent_change":273,"volume":2514,"transactions":9,"vwap":2513},"2025-06-02",43.35,43.89,1225000,{"date":2516,"open":2517,"high":2512,"low":2450,"close":2518,"change":263,"percent_change":51,"volume":2519,"transactions":9,"vwap":2518},"2025-05-30",43.26,43.29,251200,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":758,"volume":2526,"transactions":9,"vwap":2524},"2025-05-29",43.21,42.98,43.080002,0.2,429900,{"date":2528,"open":2464,"high":2431,"low":2529,"close":2530,"change":1354,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-28",42.78,42.88,-1.49,329800,{"date":2534,"open":2486,"high":2535,"low":2425,"close":2423,"change":546,"percent_change":2074,"volume":2536,"transactions":9,"vwap":2423},"2025-05-27",43.59,294000,{"date":2538,"open":2439,"high":2539,"low":2439,"close":2409,"change":960,"percent_change":713,"volume":2540,"transactions":9,"vwap":2409},"2025-05-23",43.38,1190800,{"date":2542,"open":2543,"high":2481,"low":2416,"close":2544,"change":2525,"percent_change":1412,"volume":2545,"transactions":9,"vwap":2544},"2025-05-22",43.17,43.36,225300,{"date":2547,"open":2548,"high":2401,"low":2549,"close":2549,"change":1963,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-21",43.61,43.16,-0.78,385900,{"date":2553,"open":2554,"high":2482,"low":2543,"close":2482,"change":1949,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2482},"2025-05-20",43.27,1.87,530600,{"date":2558,"open":2559,"high":2436,"low":2559,"close":2436,"change":51,"percent_change":1089,"volume":2560,"transactions":9,"vwap":2436},"2025-05-19",42.35,255900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":21,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-16",42,42.22,41.85,42.21,1.08,259000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":546,"percent_change":739,"volume":2575,"transactions":9,"vwap":2574},"2025-05-15",41.64,41.82,41.54,41.76,1489300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2573,"change":1732,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2573},"2025-05-14",41.38,41.62,41.37,0.95,365000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1412,"percent_change":116,"volume":2589,"transactions":9,"vwap":2588},"2025-05-13",41.12,41.21,40.94,41.15,1087800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":1143,"percent_change":198,"volume":2595,"transactions":9,"vwap":2593},"2025-05-12",40.56,40.69,40.4,356300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":463,"percent_change":842,"volume":2602,"transactions":9,"vwap":2601},"2025-05-09",40.99,41.080002,40.9,41.040001,246300,{"date":2604,"open":2605,"high":2605,"low":2593,"close":2606,"change":303,"percent_change":633,"volume":2607,"transactions":9,"vwap":2606},"2025-05-08",41.13,40.73,537000,{"date":2609,"open":2599,"high":2610,"low":2611,"close":2612,"change":936,"percent_change":937,"volume":2613,"transactions":9,"vwap":2612},"2025-05-07",41.3,41,41.17,918100,{"date":2615,"open":2612,"high":2616,"low":2601,"close":2617,"change":575,"percent_change":522,"volume":2618,"transactions":9,"vwap":2617},"2025-05-06",41.31,41.16,504200,{"date":2620,"open":2621,"high":2621,"low":2601,"close":2601,"change":576,"percent_change":758,"volume":2622,"transactions":9,"vwap":2601},"2025-05-05",41.22,158200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":145,"percent_change":812,"volume":2629,"transactions":9,"vwap":2628},"2025-05-02",40.78,40.98,40.71,40.85,726400,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":454,"percent_change":502,"volume":2635,"transactions":9,"vwap":2634},"2025-05-01",40.88,40.42,40.47,1618400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-04-30",40.26,40.7,40.080002,40.6,-0.52,-1.26,387300,{"date":2646,"open":2599,"high":2612,"low":2647,"close":2585,"change":2169,"percent_change":780,"volume":2648,"transactions":9,"vwap":2585},"2025-04-29",41.029999,267400,{"date":2650,"open":2611,"high":2651,"low":2652,"close":2616,"change":21,"percent_change":2223,"volume":2653,"transactions":9,"vwap":2616},"2025-04-28",41.33,40.93,330700,{"date":2655,"open":2656,"high":2632,"low":2657,"close":2658,"change":603,"percent_change":58,"volume":2659,"transactions":9,"vwap":2658},"2025-04-25",40.54,40.49,40.86,202200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":150,"percent_change":1170,"volume":2666,"transactions":9,"vwap":2665},"2025-04-24",39.95,40.41,39.93,40.38,236700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1084,"percent_change":302,"volume":2673,"transactions":9,"vwap":2672},"2025-04-23",40.07,40.33,39.88,40.029999,775700,{"date":178,"open":2675,"high":2676,"low":174,"close":2677,"change":493,"percent_change":1551,"volume":2678,"transactions":9,"vwap":2677},39.86,40.21,40.14,404800]