[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWQ":3,"homepage-market-summary":30,"stock-historical-EWQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWQ","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 France ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1496,2.174672,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.23,42.14,42.39,42.04,41.71,0.52,1.25,353248.403911,48.39,41.58,371363.62081508,9.5,7685,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39.47,350862,128064505.20377,6,"2025-04-22",[182,185,193,203,213,224,235,246,256,267,278,288,299,309,319,329,340,350,360,370,381,391,399,407,417,426,436,447,457,465,474,482,493,503,512,522,530,540,549,559,569,578,589,598,608,619,630,639,648,656,665,675,683,691,699,708,718,729,739,748,755,761,765,772,779,786,791,795,799,806,811,818,825,829,836,843,850,856,862,869,875,882,888,894,901,908,913,920,925,929,933,939,942,945,952,959,965,971,976,980,986,991,998,1004,1012,1016,1023,1029,1036,1042,1046,1051,1055,1058,1062,1068,1072,1080,1084,1088,1092,1096,1099,1102,1108,1113,1119,1126,1133,1140,1147,1154,1162,1169,1175,1184,1191,1196,1204,1208,1214,1222,1227,1234,1241,1247,1253,1260,1265,1273,1280,1289,1294,1300,1305,1313,1319,1325,1331,1335,1342,1347,1353,1357,1361,1366,1372,1377,1380,1383,1387,1392,1397,1403,1406,1409,1412,1418,1424,1428,1433,1438,1441,1444,1448,1452,1456,1459,1462,1466,1470,1473,1477,1481,1484,1487,1491,1494,1497,1500,1504,1507,1511,1514,1521,1526,1529,1532,1535,1540,1545,1550,1554,1558,1563,1569,1574,1580,1586,1591,1596,1599,1602,1605,1610,1615,1619,1625,1628,1633,1639,1643,1647,1651,1655,1658,1662,1666,1669,1672,1675,1678,1681,1685,1690,1695,1700,1704,1708,1711,1714,1717,1721,1726,1729,1734,1739,1745,1750,1753,1756,1759,1762,1767,1770,1774,1778,1781,1786,1792,1797,1803,1808,1815,1820,1824,1828,1833,1839,1846,1852,1858,1861,1865,1869,1872,1875,1880,1883,1887,1892,1895,1901,1908,1914,1921,1926,1931,1935,1939,1942,1946,1952,1956,1960,1965,1971,1975,1980,1984,1989,1994,1999,2004,2008,2011,2015,2020,2024,2028,2034,2039,2043,2050,2055,2060,2064,2070,2076,2079,2083,2086,2089,2093,2095,2098,2101,2107,2112,2115,2118,2122,2126,2129,2132,2137,2141,2146,2152,2156,2160,2164,2168,2173,2179,2181,2186,2189,2195,2202,2209,2214,2219,2227,2233],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5481,42.2081,{"date":186,"open":187,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.37,-0.89,-2.09,666847.475894,7215,41.7974,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.19,42.57,42.6,-0.67,-1.55,355441.121783,6162,42.7711,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.39,42.95,43.27,-0.51,-1.16,174983.382723,3727,43.1633,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.56,44.01,43.475,43.78,-0.07,-0.16,234210.082339,4243,43.7763,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",43.8,43.905,43.505,43.85,0.13,0.3,203503.554169,3926,43.6934,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",43.63,43.97,43.45,43.72,0.09,0.21,245922.567147,4726,43.69,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.81,43.91,43.44,-0.62,-1.4,262777.112334,4251,43.703,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",44.26,44.365,44.04,44.25,0.03,0.07,453625.547852,4869,44.192,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",44.16,44.275,43.98,44.22,0.51,1.17,656686.7276,7554,44.1677,{"date":279,"open":280,"high":281,"low":237,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",43.79,43.9,43.71,-0.7,-1.58,666589.446701,7997,43.7162,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",44.61,44.645,44.3201,44.41,0.26,0.59,306977.780363,5388,44.4488,{"date":300,"open":301,"high":302,"low":249,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",44.44,44.625,44.15,-0.14,-0.32,289905.534057,5702,44.3267,{"date":310,"open":261,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",44.36,44.17,44.29,-0.22,-0.49,188595.908871,6820,44.2911,{"date":320,"open":321,"high":322,"low":272,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",44.39,44.72,44.51,-0.42,-0.93,247088.743818,4402,44.5018,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",44.91,45.09,44.89,44.93,0.31,0.69,142473.065897,2967,44.96,{"date":341,"open":322,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",44.83,44.57,44.62,-0.27,-0.6,243778.254307,3989,44.6818,{"date":351,"open":352,"high":353,"low":354,"close":333,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",45.19,45.3,44.845,-0.73,-1.6,489235.533289,6601,44.9463,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":219,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",45.74,45.95,45.605,45.62,-0.15,197989.023662,3176,45.7807,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",45.48,45.785,45.345,45.69,-0.05,-0.11,147239.318745,3465,45.6629,{"date":382,"open":383,"high":384,"low":385,"close":362,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",45.73,45.795,45.49,0.15,0.33,326055.457968,4021,45.6683,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":386,"percent_change":387,"volume":396,"transactions":397,"vwap":398},"2026-09-02",45.7,45.44,45.59,791410.592394,5581,45.5494,{"date":400,"open":401,"high":401,"low":402,"close":394,"change":324,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",45.8,45.39,-0.92,459283.966712,5907,45.5252,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",46.25,45.78,45.86,-0.34,-0.74,185997.223433,3849,45.9215,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":263,"percent_change":386,"volume":423,"transactions":424,"vwap":425},"2026-08-28",46.38,46.53,46.125,46.2,244578.638695,4463,46.2676,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",46.23,45.96,46.13,-0.72,-1.54,159104.552872,3348,46.0787,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",47.05,47.055,46.77,46.85,-0.06,-0.13,195984.061973,2866,46.8775,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":442,"volume":454,"transactions":455,"vwap":456},"2026-08-25",46.94,46.96,46.755,46.91,-0.03,160088.033142,3415,46.8414,{"date":458,"open":459,"high":460,"low":461,"close":449,"change":442,"percent_change":443,"volume":462,"transactions":463,"vwap":464},"2026-08-24",46.87,46.95,46.73,265813.682982,4216,46.8781,{"date":466,"open":438,"high":467,"low":450,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",47.125,47,0.11,0.23,255134.610403,4606,47.0582,{"date":475,"open":441,"high":438,"low":476,"close":477,"change":345,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",46.795,46.89,-0.57,222665.583887,3507,46.8911,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",47.13,47.19,46.98,47.16,0.41,0.88,476477.112753,5263,47.1173,{"date":494,"open":495,"high":449,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",46.745,46.71,46.75,-0.39,-0.83,175670.542289,3126,46.8154,{"date":504,"open":505,"high":506,"low":439,"close":507,"change":508,"percent_change":283,"volume":509,"transactions":510,"vwap":511},"2026-08-17",47.35,47.37,47.14,-0.33,363819.112121,3995,47.1394,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":242,"volume":519,"transactions":520,"vwap":521},"2026-08-14",47.42,47.585,47.39,47.47,0.1,176261.671539,2713,47.4745,{"date":523,"open":516,"high":524,"low":525,"close":506,"change":304,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",47.5,47.295,-0.29,194781.26236,3574,47.3945,{"date":531,"open":524,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",47.66,47.43,47.51,-0.18,-0.38,194732.806135,2668,47.5254,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":442,"percent_change":443,"volume":546,"transactions":547,"vwap":548},"2026-08-11",47.8,47.915,47.64,47.69,375828.049748,3252,47.7133,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":366,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",47.65,47.86,47.625,47.75,-0.31,128200.305859,3260,47.7545,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":231,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",47.91,47.97,47.78,47.9,0.63,115380.506222,2422,47.8744,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":107,"percent_change":230,"volume":575,"transactions":576,"vwap":577},"2026-08-06",47.77,47.895,47.545,47.6,123050.226856,2412,47.6925,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",47.53,47.645,47.435,47.54,0.01,0.02,219453.423999,4043,47.554,{"date":590,"open":591,"high":592,"low":593,"close":580,"change":22,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",47.22,47.76,47.1,1.11,1114461.471041,7675,47.4631,{"date":599,"open":460,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",47.11,46.875,47.01,0.46,0.99,366765.185213,4142,46.9935,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",46.36,46.625,46.15,46.55,0.08,0.17,266175.859438,4596,46.4753,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",46.14,46.5,46.12,46.47,0.96,2.11,267858.049141,4158,46.3667,{"date":631,"open":353,"high":429,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",45.17,45.51,-0.17,-0.37,308259.924832,5358,45.4796,{"date":640,"open":641,"high":401,"low":642,"close":643,"change":147,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",45.25,45.225,45.68,0.84,365045.178128,6617,45.6327,{"date":649,"open":650,"high":651,"low":652,"close":353,"change":152,"percent_change":132,"volume":653,"transactions":654,"vwap":655},"2026-07-27",45.34,45.525,45.175,318913.17454,5370,45.3083,{"date":657,"open":342,"high":658,"low":659,"close":660,"change":294,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",45.14,44.81,44.95,0.58,206969.582516,3829,44.9525,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":499,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",44.73,44.78,44.485,44.69,-1.82,174671.089803,3392,44.6195,{"date":676,"open":677,"high":678,"low":385,"close":679,"change":387,"percent_change":38,"volume":680,"transactions":681,"vwap":682},"2026-07-22",45.65,45.695,45.52,229497.070311,3833,45.5678,{"date":684,"open":685,"high":642,"low":686,"close":352,"change":687,"percent_change":102,"volume":688,"transactions":689,"vwap":690},"2026-07-21",44.9,44.74,0.45,332040.450533,4833,45.1277,{"date":692,"open":693,"high":693,"low":694,"close":686,"change":695,"percent_change":188,"volume":696,"transactions":697,"vwap":698},"2026-07-20",45.13,44.685,-0.4,166578.945501,3879,44.9081,{"date":700,"open":701,"high":702,"low":331,"close":658,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",44.94,45.215,-0.04,-0.09,245132.011639,3963,45.0757,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":526,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",45.12,45.335,45.01,45.18,-0.64,275045.915448,3821,45.1287,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",45.27,45.55,45.15,45.47,0.43,0.95,215231.622379,3278,45.3697,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":242,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",45.26,45.38,45.03,45.04,0.47,206686.062648,3522,45.2025,{"date":740,"open":710,"high":741,"low":742,"close":342,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",45.21,44.775,-0.21,-0.47,206183.600855,3382,44.9832,{"date":749,"open":750,"high":713,"low":751,"close":752,"change":753,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",45,44.77,45.040001,0,231700,{"date":756,"open":757,"high":632,"low":758,"close":752,"change":469,"percent_change":759,"volume":760,"transactions":9,"vwap":752},"2026-07-09",44.99,44.87,0.24,1031500,{"date":762,"open":659,"high":339,"low":301,"close":334,"change":478,"percent_change":763,"volume":764,"transactions":9,"vwap":334},"2026-07-08",-1.25,260900,{"date":766,"open":767,"high":768,"low":402,"close":769,"change":478,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",46.0099983,46.02,45.5,-1.24,167800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":386,"percent_change":387,"volume":778,"transactions":9,"vwap":777},"2026-07-06",45.89,46.080002,45.75,46.07,109700,{"date":780,"open":781,"high":782,"low":375,"close":783,"change":625,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",45.71,46.099998,45.92,2.14,289000,{"date":787,"open":701,"high":788,"low":342,"close":339,"change":744,"percent_change":789,"volume":790,"transactions":9,"vwap":339},"2026-07-01",45.060001,-1.03,379600,{"date":792,"open":693,"high":372,"low":752,"close":793,"change":294,"percent_change":661,"volume":794,"transactions":9,"vwap":793},"2026-06-30",45.43,530100,{"date":796,"open":332,"high":741,"low":797,"close":632,"change":152,"percent_change":132,"volume":798,"transactions":9,"vwap":632},"2026-06-29",44.98,612500,{"date":800,"open":801,"high":352,"low":802,"close":803,"change":305,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",45.099998,44.8,44.82,-0.71,308800,{"date":807,"open":808,"high":732,"low":808,"close":658,"change":231,"percent_change":809,"volume":810,"transactions":9,"vwap":658},"2026-06-25",45.080002,0.67,422100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":241,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",44.67,45.0099983,44.84,0.2,472300,{"date":819,"open":802,"high":820,"low":686,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",44.97,44.75,-0.46,-1.02,235300,{"date":826,"open":641,"high":402,"low":693,"close":741,"change":346,"percent_change":827,"volume":828,"transactions":9,"vwap":741},"2026-06-22",-1.31,149400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":603,"percent_change":102,"volume":835,"transactions":9,"vwap":834},"2026-06-18",45.67,45.93,45.64,45.81,207800,{"date":837,"open":838,"high":409,"low":641,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",46.17,45.35,-0.79,-1.71,421000,{"date":844,"open":845,"high":846,"low":775,"close":621,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":621},"2026-06-16",46.22,46.33,0.39,0.85,281300,{"date":851,"open":845,"high":852,"low":383,"close":776,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":776},"2026-06-15",46.29,-0.87,-1.87,331100,{"date":857,"open":858,"high":496,"low":859,"close":860,"change":614,"percent_change":615,"volume":861,"transactions":9,"vwap":860},"2026-06-12",46.56,46.32,46.62,183500,{"date":863,"open":776,"high":864,"low":394,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",46.6,46.54,1.28,2.83,342200,{"date":870,"open":833,"high":871,"low":872,"close":731,"change":251,"percent_change":873,"volume":874,"transactions":9,"vwap":731},"2026-06-10",45.84,45.24,-1.35,489300,{"date":876,"open":877,"high":852,"low":878,"close":879,"change":387,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-09",46.16,45.32,45.88,0.72,569800,{"date":883,"open":393,"high":884,"low":723,"close":721,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":721},"2026-06-08",45.85,0.19,0.42,371900,{"date":889,"open":877,"high":877,"low":890,"close":891,"change":325,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-05",45.23,45.36,-2.01,280100,{"date":895,"open":896,"high":897,"low":775,"close":852,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":852},"2026-06-04",46.31,46.35,0.76,1.67,155900,{"date":902,"open":383,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",45.79,45.53,-0.55,-1.19,384100,{"date":909,"open":910,"high":877,"low":910,"close":775,"change":294,"percent_change":911,"volume":912,"transactions":9,"vwap":775},"2026-06-02",45.87,0.57,218200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":366,"percent_change":508,"volume":919,"transactions":9,"vwap":918},"2026-06-01",45.61,45.99,45.42,45.82,275000,{"date":921,"open":845,"high":922,"low":429,"close":923,"change":453,"percent_change":219,"volume":924,"transactions":9,"vwap":923},"2026-05-29",46.4,45.97,402300,{"date":926,"open":910,"high":877,"low":393,"close":927,"change":753,"percent_change":753,"volume":928,"transactions":9,"vwap":927},"2026-05-28",46,373600,{"date":930,"open":931,"high":419,"low":884,"close":927,"change":614,"percent_change":615,"volume":932,"transactions":9,"vwap":927},"2026-05-27",46.21,407400,{"date":934,"open":774,"high":935,"low":375,"close":783,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":783},"2026-05-26",46.049999,0.75,1.66,229100,{"date":940,"open":793,"high":769,"low":710,"close":632,"change":508,"percent_change":355,"volume":941,"transactions":9,"vwap":632},"2026-05-22",330400,{"date":943,"open":814,"high":375,"low":685,"close":769,"change":584,"percent_change":585,"volume":944,"transactions":9,"vwap":769},"2026-05-21",546700,{"date":946,"open":758,"high":947,"low":948,"close":385,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":385},"2026-05-20",45.72,44.65,1.07,2.41,279500,{"date":953,"open":670,"high":954,"low":311,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",44.79,44.42,-0.41,-0.91,291900,{"date":960,"open":961,"high":701,"low":962,"close":342,"change":809,"percent_change":963,"volume":964,"transactions":9,"vwap":342},"2026-05-18",44.66,44.4,1.52,353800,{"date":966,"open":293,"high":967,"low":968,"close":269,"change":853,"percent_change":969,"volume":970,"transactions":9,"vwap":269},"2026-05-15",44.48,44.09,-1.93,195500,{"date":972,"open":632,"high":720,"low":750,"close":973,"change":377,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-14",45.029999,-0.24,135800,{"date":977,"open":821,"high":978,"low":961,"close":658,"change":262,"percent_change":263,"volume":979,"transactions":9,"vwap":658},"2026-05-13",45.16,690800,{"date":981,"open":982,"high":693,"low":751,"close":983,"change":536,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-12",45.02,45.11,-0.84,162800,{"date":987,"open":769,"high":633,"low":988,"close":385,"change":345,"percent_change":989,"volume":990,"transactions":9,"vwap":385},"2026-05-11",45.31,-0.59,1914300,{"date":992,"open":993,"high":884,"low":723,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-08",45.6,45.76,0.22,0.48,193600,{"date":999,"open":613,"high":864,"low":633,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",45.54,-1.18,-2.53,255500,{"date":1005,"open":624,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",46.78,46.46,46.72,1.6,3.55,331400,{"date":1013,"open":659,"high":632,"low":670,"close":710,"change":848,"percent_change":1014,"volume":1015,"transactions":9,"vwap":710},"2026-05-05",1.92,190600,{"date":1017,"open":813,"high":815,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-04",44.029999,44.27,-1.1,-2.42,405100,{"date":1024,"open":769,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":241,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",45.77,45.37,0.04,267700,{"date":1030,"open":334,"high":1031,"low":667,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-30",45.41,45.33,0.82,1.84,331800,{"date":1037,"open":1038,"high":1038,"low":1039,"close":323,"change":536,"percent_change":1040,"volume":1041,"transactions":9,"vwap":323},"2026-04-29",44.86,44.37,-0.85,175800,{"date":1043,"open":788,"high":788,"low":803,"close":333,"change":555,"percent_change":1044,"volume":1045,"transactions":9,"vwap":333},"2026-04-28",-0.69,185800,{"date":1047,"open":917,"high":1048,"low":332,"close":1049,"change":535,"percent_change":695,"volume":1050,"transactions":9,"vwap":1049},"2026-04-27",45.45,45.2,172500,{"date":1052,"open":632,"high":723,"low":710,"close":732,"change":1053,"percent_change":127,"volume":1054,"transactions":9,"vwap":732},"2026-04-24",0.18,367100,{"date":1056,"open":394,"high":677,"low":322,"close":1049,"change":366,"percent_change":508,"volume":1057,"transactions":9,"vwap":1049},"2026-04-23",446100,{"date":1059,"open":643,"high":643,"low":801,"close":839,"change":112,"percent_change":1060,"volume":1061,"transactions":9,"vwap":839},"2026-04-22",-0.02,444800,{"date":1063,"open":775,"high":1064,"low":353,"close":891,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":891},"2026-04-21",46.24,-1.11,-2.39,327900,{"date":1069,"open":922,"high":1070,"low":838,"close":624,"change":526,"percent_change":251,"volume":1071,"transactions":9,"vwap":624},"2026-04-20",46.52,233400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":963,"volume":1079,"transactions":9,"vwap":1077},"2026-04-17",47.060001,47.27,46.69,46.76,0.7,263700,{"date":1081,"open":922,"high":1007,"low":834,"close":1082,"change":219,"percent_change":366,"volume":1083,"transactions":9,"vwap":1082},"2026-04-16",46.060001,226700,{"date":1085,"open":846,"high":846,"low":782,"close":430,"change":635,"percent_change":1086,"volume":1087,"transactions":9,"vwap":430},"2026-04-15",-0.8,396100,{"date":1089,"open":846,"high":860,"low":846,"close":622,"change":724,"percent_change":1090,"volume":1091,"transactions":9,"vwap":622},"2026-04-14",0.93,331600,{"date":1093,"open":1031,"high":1094,"low":1032,"close":777,"change":995,"percent_change":996,"volume":1095,"transactions":9,"vwap":777},"2026-04-13",46.09,279100,{"date":1097,"open":877,"high":877,"low":781,"close":884,"change":1060,"percent_change":703,"volume":1098,"transactions":9,"vwap":884},"2026-04-10",148500,{"date":1100,"open":1000,"high":767,"low":878,"close":910,"change":753,"percent_change":753,"volume":1101,"transactions":9,"vwap":910},"2026-04-09",240200,{"date":1103,"open":363,"high":838,"low":1104,"close":910,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":910},"2026-04-08",45.56,1.85,4.2,807200,{"date":1109,"open":245,"high":968,"low":1110,"close":1111,"change":304,"percent_change":305,"volume":1112,"transactions":9,"vwap":1111},"2026-04-07",43.23,44.02,826300,{"date":1114,"open":1115,"high":1116,"low":1115,"close":269,"change":488,"percent_change":1117,"volume":1118,"transactions":9,"vwap":269},"2026-04-06",43.67,44.2,0.94,953500,{"date":1120,"open":1121,"high":226,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-02",42.99,43.75,-0.1,-0.23,848100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":229,"change":735,"percent_change":1131,"volume":1132,"transactions":9,"vwap":229},"2026-04-01",43.82,44.12,43.65,1.08,888400,{"date":1134,"open":196,"high":1135,"low":196,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",43.51,43.38,1.41,3.36,961600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":518,"percent_change":759,"volume":1146,"transactions":9,"vwap":1145},"2026-03-30",42.029999,42.29,41.79,41.97,332400,{"date":1148,"open":1149,"high":187,"low":1150,"close":1151,"change":536,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",42.080002,41.72,41.87,-0.9,464500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":431,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-26",42.49,42.96,42.19,42.25,-1.68,728400,{"date":1163,"open":1164,"high":1110,"low":1165,"close":1166,"change":1167,"percent_change":23,"volume":1168,"transactions":9,"vwap":1166},"2026-03-25",43.12,42.78,42.97,0.53,548700,{"date":1170,"open":1149,"high":1171,"low":1172,"close":1173,"change":695,"percent_change":325,"volume":1174,"transactions":9,"vwap":1173},"2026-03-24",42.7,42.07,42.44,539300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-23",42.65,43.37,42.41,42.84,1.16,2.78,1197100,{"date":1185,"open":1180,"high":1186,"low":26,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",42.89,41.68,-1.52,-3.52,662200,{"date":1192,"open":1173,"high":1193,"low":1143,"close":1194,"change":241,"percent_change":242,"volume":1195,"transactions":9,"vwap":1194},"2026-03-19",43.48,43.2,793500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":770,"volume":1203,"transactions":9,"vwap":1201},"2026-03-18",43.62,43.76,43.09,43.11,-0.54,423100,{"date":1205,"open":280,"high":271,"low":1206,"close":1130,"change":615,"percent_change":847,"volume":1207,"transactions":9,"vwap":1130},"2026-03-17",43.61,1228700,{"date":1209,"open":1210,"high":1206,"low":1210,"close":1193,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1193},"2026-03-16",43.22,0.68,1.59,515700,{"date":1215,"open":1216,"high":240,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-13",43.54,42.76,42.8,-0.78,-1.79,490500,{"date":1223,"open":1224,"high":280,"low":1210,"close":1225,"change":251,"percent_change":252,"volume":1226,"transactions":9,"vwap":1225},"2026-03-12",43.68,43.58,625200,{"date":1228,"open":249,"high":1229,"low":1230,"close":1116,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1116},"2026-03-11",44.31,43.88,0.12,0.27,529700,{"date":1235,"open":1236,"high":803,"low":1237,"close":1238,"change":1239,"percent_change":345,"volume":1240,"transactions":9,"vwap":1238},"2026-03-10",44.49,43.95,44.080002,-0.12,693500,{"date":1242,"open":1243,"high":293,"low":1244,"close":1116,"change":107,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1116},"2026-03-09",43.07,42.75,0.14,802000,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":304,"percent_change":305,"volume":1252,"transactions":9,"vwap":1251},"2026-03-06",43.26,44.23,44.14,630700,{"date":1254,"open":290,"high":668,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-05",43.93,44.28,-0.95,-2.1,548400,{"date":1261,"open":731,"high":988,"low":814,"close":890,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":890},"2026-03-04",0.16,0.36,657500,{"date":1266,"open":1267,"high":1268,"low":1019,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-03",44.59,45.28,45.07,-1.5,-3.22,1098600,{"date":1274,"open":1007,"high":1275,"low":922,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-02",46.8,46.57,-1.3,-2.72,542200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-27",47.94,48.25,47.81,47.87,-0.48,-0.99,377700,{"date":1290,"open":1291,"high":25,"low":562,"close":1292,"change":387,"percent_change":336,"volume":1293,"transactions":9,"vwap":1292},"2026-02-26",48.13,48.35,372600,{"date":1295,"open":1296,"high":1297,"low":544,"close":1298,"change":127,"percent_change":644,"volume":1299,"transactions":9,"vwap":1298},"2026-02-25",47.68,48.040001,48.02,308200,{"date":1301,"open":524,"high":1302,"low":524,"close":1303,"change":230,"percent_change":1232,"volume":1304,"transactions":9,"vwap":1303},"2026-02-24",47.74,47.62,156400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":695,"volume":1312,"transactions":9,"vwap":1310},"2026-02-23",47.7,47.71,47.41,47.49,-0.19,214700,{"date":1314,"open":600,"high":1315,"low":600,"close":1296,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1296},"2026-02-20",47.73,0.77,1.64,398500,{"date":1320,"open":1321,"high":1322,"low":865,"close":452,"change":1239,"percent_change":1323,"volume":1324,"transactions":9,"vwap":452},"2026-02-19",46.68,47.040001,-0.26,276600,{"date":1326,"open":1327,"high":1328,"low":452,"close":1329,"change":1060,"percent_change":703,"volume":1330,"transactions":9,"vwap":1329},"2026-02-18",47.049999,47.26,47.029999,250400,{"date":1332,"open":1321,"high":1333,"low":420,"close":1327,"change":152,"percent_change":936,"volume":1334,"transactions":9,"vwap":1327},"2026-02-17",47.09,292400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":585,"percent_change":1027,"volume":1341,"transactions":9,"vwap":1340},"2026-02-13",46.67,46.83,46.48,46.7,367500,{"date":1343,"open":507,"high":1344,"low":1345,"close":1321,"change":695,"percent_change":1040,"volume":1346,"transactions":9,"vwap":1321},"2026-02-12",47.23,46.59,425600,{"date":1348,"open":1349,"high":1350,"low":858,"close":1351,"change":122,"percent_change":1167,"volume":1352,"transactions":9,"vwap":1351},"2026-02-11",46.86,47.2,47.080002,413700,{"date":1354,"open":1355,"high":1351,"low":1338,"close":1338,"change":220,"percent_change":412,"volume":1356,"transactions":9,"vwap":1338},"2026-02-10",46.99,309200,{"date":1358,"open":1337,"high":1322,"low":864,"close":1355,"change":295,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1355},"2026-02-09",1.27,431700,{"date":1362,"open":777,"high":1363,"low":1082,"close":922,"change":809,"percent_change":1364,"volume":1365,"transactions":9,"vwap":922},"2026-02-06",46.42,1.47,251200,{"date":1367,"open":1025,"high":767,"low":1368,"close":383,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":383},"2026-02-05",45.58,-0.3,-0.65,400000,{"date":1373,"open":927,"high":1064,"low":401,"close":1374,"change":1375,"percent_change":159,"volume":1376,"transactions":9,"vwap":1374},"2026-02-04",46.029999,0.34,388700,{"date":1378,"open":353,"high":393,"low":641,"close":375,"change":584,"percent_change":585,"volume":1379,"transactions":9,"vwap":375},"2026-02-03",452400,{"date":1381,"open":365,"high":947,"low":679,"close":643,"change":387,"percent_change":38,"volume":1382,"transactions":9,"vwap":643},"2026-02-02",481700,{"date":1384,"open":1385,"high":362,"low":720,"close":839,"change":744,"percent_change":789,"volume":1386,"transactions":9,"vwap":839},"2026-01-30",45.66,362800,{"date":1388,"open":1389,"high":1389,"low":917,"close":918,"change":1390,"percent_change":1391,"volume":1067,"transactions":9,"vwap":918},"2026-01-29",45.98,0.29,0.64,{"date":1393,"open":1104,"high":1394,"low":891,"close":904,"change":251,"percent_change":1395,"volume":1396,"transactions":9,"vwap":904},"2026-01-28",45.63,-1.34,384200,{"date":1398,"open":927,"high":1399,"low":916,"close":612,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":612},"2026-01-27",46.37,0.5,1.1,338200,{"date":1404,"open":947,"high":994,"low":365,"close":677,"change":1245,"percent_change":335,"volume":1405,"transactions":9,"vwap":677},"2026-01-26",273300,{"date":1407,"open":801,"high":904,"low":973,"close":633,"change":152,"percent_change":132,"volume":1408,"transactions":9,"vwap":633},"2026-01-23",354900,{"date":1410,"open":741,"high":839,"low":332,"close":978,"change":469,"percent_change":759,"volume":1411,"transactions":9,"vwap":978},"2026-01-22",248900,{"date":1413,"open":813,"high":641,"low":1414,"close":1415,"change":1400,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-21",44.38,45.049999,1.12,733800,{"date":1419,"open":1420,"high":815,"low":1420,"close":1421,"change":413,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-20",44.46,44.55,-1.63,745500,{"date":1425,"open":641,"high":1026,"low":808,"close":1426,"change":377,"percent_change":974,"volume":1427,"transactions":9,"vwap":1426},"2026-01-16",45.29,260000,{"date":1429,"open":1430,"high":915,"low":732,"close":1431,"change":744,"percent_change":823,"volume":1432,"transactions":9,"vwap":1431},"2026-01-15",45.57,45.4,330500,{"date":1434,"open":1435,"high":768,"low":383,"close":910,"change":704,"percent_change":1436,"volume":1437,"transactions":9,"vwap":910},"2026-01-14",45.94,-0.2,1008300,{"date":1439,"open":1389,"high":768,"low":401,"close":429,"change":304,"percent_change":1369,"volume":1440,"transactions":9,"vwap":429},"2026-01-13",468300,{"date":1442,"open":775,"high":430,"low":832,"close":782,"change":995,"percent_change":996,"volume":1443,"transactions":9,"vwap":782},"2026-01-12",223500,{"date":1445,"open":393,"high":1435,"low":1000,"close":879,"change":886,"percent_change":1446,"volume":1447,"transactions":9,"vwap":879},"2026-01-09",0.92,297300,{"date":1449,"open":1049,"high":372,"low":1049,"close":1450,"change":107,"percent_change":230,"volume":1451,"transactions":9,"vwap":1450},"2026-01-08",45.46,316000,{"date":1453,"open":1048,"high":633,"low":720,"close":1431,"change":1436,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1431},"2026-01-07",-0.44,269500,{"date":1457,"open":1026,"high":375,"low":1032,"close":993,"change":1053,"percent_change":127,"volume":1458,"transactions":9,"vwap":993},"2026-01-06",382800,{"date":1460,"open":801,"high":769,"low":1269,"close":917,"change":469,"percent_change":759,"volume":1461,"transactions":9,"vwap":917},"2026-01-05",258000,{"date":1463,"open":353,"high":732,"low":658,"close":988,"change":142,"percent_change":1464,"volume":1465,"transactions":9,"vwap":988},"2026-01-02",0.71,477800,{"date":1467,"open":978,"high":978,"low":1468,"close":757,"change":366,"percent_change":508,"volume":1469,"transactions":9,"vwap":757},"2025-12-31",44.92,310100,{"date":1471,"open":983,"high":650,"low":983,"close":658,"change":386,"percent_change":387,"volume":1472,"transactions":9,"vwap":658},"2025-12-30",211300,{"date":1474,"open":788,"high":658,"low":1475,"close":757,"change":1311,"percent_change":324,"volume":1476,"transactions":9,"vwap":757},"2025-12-29",44.85,275300,{"date":1478,"open":983,"high":1268,"low":814,"close":713,"change":816,"percent_change":1479,"volume":1480,"transactions":9,"vwap":713},"2025-12-26",0.44,336200,{"date":1482,"open":757,"high":973,"low":339,"close":797,"change":614,"percent_change":1053,"volume":1483,"transactions":9,"vwap":797},"2025-12-24",216100,{"date":1485,"open":339,"high":814,"low":815,"close":685,"change":442,"percent_change":443,"volume":1486,"transactions":9,"vwap":685},"2025-12-23",481300,{"date":1488,"open":333,"high":814,"low":1038,"close":339,"change":1489,"percent_change":469,"volume":1490,"transactions":9,"vwap":339},"2025-12-22",0.05,242600,{"date":1492,"open":339,"high":332,"low":1475,"close":331,"change":469,"percent_change":122,"volume":1493,"transactions":9,"vwap":331},"2025-12-19",770500,{"date":1495,"open":659,"high":801,"low":322,"close":802,"change":1053,"percent_change":127,"volume":1496,"transactions":9,"vwap":802},"2025-12-18",587500,{"date":1498,"open":961,"high":815,"low":344,"close":344,"change":305,"percent_change":804,"volume":1499,"transactions":9,"vwap":344},"2025-12-17",155300,{"date":1501,"open":757,"high":788,"low":954,"close":701,"change":974,"percent_change":1502,"volume":1503,"transactions":9,"vwap":701},"2025-12-16",-0.53,370600,{"date":1505,"open":720,"high":650,"low":752,"close":713,"change":231,"percent_change":809,"volume":1506,"transactions":9,"vwap":713},"2025-12-15",352900,{"date":1508,"open":658,"high":741,"low":670,"close":1509,"change":1239,"percent_change":345,"volume":1510,"transactions":9,"vwap":1509},"2025-12-12",44.88,243600,{"date":1512,"open":815,"high":332,"low":342,"close":750,"change":886,"percent_change":1117,"volume":1513,"transactions":9,"vwap":750},"2025-12-11",317300,{"date":1515,"open":1251,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":644,"volume":1520,"transactions":9,"vwap":1518},"2025-12-10",44.68,44.099998,44.58,0.37,288600,{"date":1522,"open":1414,"high":1523,"low":1251,"close":1524,"change":1454,"percent_change":1287,"volume":1525,"transactions":9,"vwap":1524},"2025-12-09",44.43,44.21,180300,{"date":1527,"open":343,"high":954,"low":1523,"close":948,"change":262,"percent_change":263,"volume":1528,"transactions":9,"vwap":948},"2025-12-08",286800,{"date":1530,"open":954,"high":342,"low":1267,"close":344,"change":443,"percent_change":526,"volume":1531,"transactions":9,"vwap":344},"2025-12-05",232800,{"date":1533,"open":659,"high":1509,"low":813,"close":821,"change":703,"percent_change":704,"volume":1534,"transactions":9,"vwap":821},"2025-12-04",127700,{"date":1536,"open":323,"high":803,"low":1537,"close":954,"change":152,"percent_change":1538,"volume":1539,"transactions":9,"vwap":954},"2025-12-03",44.5,0.79,218400,{"date":1541,"open":1537,"high":1542,"low":1543,"close":301,"change":262,"percent_change":263,"volume":1544,"transactions":9,"vwap":301},"2025-12-02",44.56,44.33,399900,{"date":1546,"open":1547,"high":344,"low":1039,"close":293,"change":220,"percent_change":1548,"volume":1549,"transactions":9,"vwap":293},"2025-12-01",44.45,-0.36,445000,{"date":1551,"open":962,"high":344,"low":1552,"close":343,"change":1245,"percent_change":142,"volume":1553,"transactions":9,"vwap":343},"2025-11-28",44.32,85700,{"date":1555,"open":1517,"high":1556,"low":1517,"close":1523,"change":1519,"percent_change":644,"volume":1557,"transactions":9,"vwap":1523},"2025-11-26",44.52,244200,{"date":1559,"open":1122,"high":1129,"low":1122,"close":1560,"change":38,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-25",44.060001,1.68,176400,{"date":1564,"open":1565,"high":237,"low":195,"close":1566,"change":1548,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-24",43.46,43.33,-0.82,268800,{"date":1570,"open":1571,"high":1199,"low":1110,"close":245,"change":1078,"percent_change":1572,"volume":1573,"transactions":9,"vwap":245},"2025-11-21",43.4,1.63,607300,{"date":1575,"open":1199,"high":229,"low":1576,"close":1121,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1121},"2025-11-20",42.94,-0.45,-1.04,283400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":250,"change":1311,"percent_change":1454,"volume":1585,"transactions":9,"vwap":250},"2025-11-19",43.59,43.7,43.29,270200,{"date":1587,"open":282,"high":226,"low":1588,"close":237,"change":478,"percent_change":1589,"volume":1590,"transactions":9,"vwap":237},"2025-11-18",43.41,-1.29,351000,{"date":1592,"open":1523,"high":1267,"low":1593,"close":1116,"change":714,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1116},"2025-11-17",44.049999,-1.43,374800,{"date":1597,"open":343,"high":815,"low":343,"close":815,"change":1436,"percent_change":1454,"volume":1598,"transactions":9,"vwap":815},"2025-11-14",242700,{"date":1600,"open":891,"high":1450,"low":757,"close":752,"change":1123,"percent_change":314,"volume":1601,"transactions":9,"vwap":752},"2025-11-13",274500,{"date":1603,"open":820,"high":872,"low":820,"close":658,"change":724,"percent_change":625,"volume":1604,"transactions":9,"vwap":658},"2025-11-12",465600,{"date":1606,"open":1518,"high":668,"low":343,"close":1607,"change":22,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-11",44.71,1.18,190900,{"date":1611,"open":1612,"high":1524,"low":1230,"close":1613,"change":488,"percent_change":1117,"volume":1614,"transactions":9,"vwap":1613},"2025-11-10",44.040001,44.19,185100,{"date":1616,"open":1136,"high":280,"low":207,"close":218,"change":1263,"percent_change":1617,"volume":1618,"transactions":9,"vwap":218},"2025-11-07",0.83,426100,{"date":1620,"open":1135,"high":1621,"low":1584,"close":1622,"change":822,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-06",43.6,43.42,-1.05,331200,{"date":1626,"open":1122,"high":281,"low":245,"close":1230,"change":122,"percent_change":911,"volume":1627,"transactions":9,"vwap":1230},"2025-11-05",275200,{"date":1629,"open":1630,"high":1128,"low":1135,"close":237,"change":1454,"percent_change":1631,"volume":1632,"transactions":9,"vwap":237},"2025-11-04",43.57,-1,1135400,{"date":1634,"open":1635,"high":272,"low":1636,"close":1637,"change":743,"percent_change":744,"volume":1638,"transactions":9,"vwap":1637},"2025-11-03",44.13,44,44.07,664600,{"date":1640,"open":1641,"high":1039,"low":968,"close":1256,"change":220,"percent_change":1548,"volume":1642,"transactions":9,"vwap":1256},"2025-10-31",44.34,291000,{"date":1644,"open":1420,"high":948,"low":962,"close":301,"change":324,"percent_change":1645,"volume":1646,"transactions":9,"vwap":301},"2025-10-30",-0.94,168900,{"date":1648,"open":801,"high":741,"low":948,"close":1038,"change":1649,"percent_change":251,"volume":1650,"transactions":9,"vwap":1038},"2025-10-29",-0.28,451600,{"date":1652,"open":1653,"high":839,"low":710,"close":658,"change":1311,"percent_change":324,"volume":1654,"transactions":9,"vwap":658},"2025-10-28",45.22,123900,{"date":1656,"open":722,"high":1031,"low":710,"close":1032,"change":995,"percent_change":52,"volume":1657,"transactions":9,"vwap":1032},"2025-10-27",206700,{"date":1659,"open":658,"high":1653,"low":750,"close":983,"change":220,"percent_change":1660,"volume":1661,"transactions":9,"vwap":983},"2025-10-24",-0.35,165900,{"date":1663,"open":720,"high":353,"low":332,"close":720,"change":1263,"percent_change":1664,"volume":1665,"transactions":9,"vwap":720},"2025-10-23",0.8,290000,{"date":1667,"open":332,"high":693,"low":815,"close":331,"change":219,"percent_change":220,"volume":1668,"transactions":9,"vwap":331},"2025-10-22",177100,{"date":1670,"open":713,"high":839,"low":797,"close":797,"change":314,"percent_change":315,"volume":1671,"transactions":9,"vwap":797},"2025-10-21",356100,{"date":1673,"open":983,"high":878,"low":788,"close":1049,"change":453,"percent_change":219,"volume":1674,"transactions":9,"vwap":1049},"2025-10-20",143500,{"date":1676,"open":693,"high":1032,"low":814,"close":890,"change":614,"percent_change":1053,"volume":1677,"transactions":9,"vwap":890},"2025-10-17",156200,{"date":1679,"open":1509,"high":891,"low":803,"close":722,"change":38,"percent_change":1317,"volume":1680,"transactions":9,"vwap":722},"2025-10-16",300700,{"date":1682,"open":1420,"high":1542,"low":1683,"close":955,"change":1390,"percent_change":137,"volume":1684,"transactions":9,"vwap":955},"2025-10-15",44.11,206600,{"date":1686,"open":1687,"high":1552,"low":1194,"close":1635,"change":132,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1635},"2025-10-14",43.21,1.8,208400,{"date":1691,"open":1692,"high":250,"low":1687,"close":1693,"change":107,"percent_change":1245,"volume":1694,"transactions":9,"vwap":1693},"2025-10-13",43.3,43.35,134600,{"date":1696,"open":1697,"high":1237,"low":1194,"close":1584,"change":346,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1584},"2025-10-10",43.89,-1.37,279900,{"date":1701,"open":311,"high":1414,"low":1702,"close":1697,"change":956,"percent_change":325,"volume":1703,"transactions":9,"vwap":1697},"2025-10-09",43.83,202500,{"date":1705,"open":1524,"high":311,"low":1251,"close":1706,"change":273,"percent_change":1181,"volume":1707,"transactions":9,"vwap":1706},"2025-10-08",44.3,284500,{"date":1709,"open":1560,"high":1238,"low":280,"close":280,"change":695,"percent_change":957,"volume":1710,"transactions":9,"vwap":280},"2025-10-07",307000,{"date":1712,"open":269,"high":1641,"low":1637,"close":1613,"change":431,"percent_change":356,"volume":1713,"transactions":9,"vwap":1613},"2025-10-06",671700,{"date":1715,"open":686,"high":1468,"low":686,"close":331,"change":1245,"percent_change":335,"volume":1716,"transactions":9,"vwap":331},"2025-10-03",457700,{"date":1718,"open":1038,"high":1468,"low":1421,"close":751,"change":1719,"percent_change":565,"volume":1720,"transactions":9,"vwap":751},"2025-10-02",0.28,325900,{"date":1722,"open":1613,"high":1723,"low":1613,"close":1236,"change":1724,"percent_change":1359,"volume":1725,"transactions":9,"vwap":1236},"2025-10-01",44.54,0.56,467400,{"date":1727,"open":1130,"high":1593,"low":1206,"close":1255,"change":386,"percent_change":1375,"volume":1728,"transactions":9,"vwap":1255},"2025-09-30",169800,{"date":1730,"open":1731,"high":1732,"low":245,"close":218,"change":885,"percent_change":1479,"volume":1733,"transactions":9,"vwap":218},"2025-09-29",43.84,43.86,165000,{"date":1735,"open":250,"high":1115,"low":1736,"close":1582,"change":1737,"percent_change":23,"volume":1738,"transactions":9,"vwap":1582},"2025-09-26",43.43,0.54,203500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1741,"change":1548,"percent_change":499,"volume":1744,"transactions":9,"vwap":1741},"2025-09-25",43.049999,43.13,42.91,165100,{"date":1746,"open":1178,"high":1630,"low":1747,"close":1588,"change":1286,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1588},"2025-09-24",43.36,-1.09,232000,{"date":1751,"open":1111,"high":312,"low":280,"close":1697,"change":469,"percent_change":122,"volume":1752,"transactions":9,"vwap":1697},"2025-09-23",230400,{"date":1754,"open":1206,"high":1731,"low":1736,"close":218,"change":518,"percent_change":470,"volume":1755,"transactions":9,"vwap":218},"2025-09-22",126000,{"date":1757,"open":1128,"high":1731,"low":1225,"close":1224,"change":220,"percent_change":1548,"volume":1758,"transactions":9,"vwap":1224},"2025-09-19",204200,{"date":1760,"open":245,"high":1697,"low":1206,"close":1731,"change":335,"percent_change":1464,"volume":1761,"transactions":9,"vwap":1731},"2025-09-18",194400,{"date":1763,"open":237,"high":271,"low":1588,"close":1764,"change":526,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-17",43.53,-0.66,287300,{"date":1768,"open":238,"high":238,"low":245,"close":1128,"change":219,"percent_change":220,"volume":1769,"transactions":9,"vwap":1128},"2025-09-16",273900,{"date":1771,"open":1772,"high":238,"low":248,"close":1697,"change":127,"percent_change":1446,"volume":1773,"transactions":9,"vwap":1697},"2025-09-15",43.87,252200,{"date":1775,"open":1571,"high":1216,"low":1584,"close":1776,"change":703,"percent_change":704,"volume":1777,"transactions":9,"vwap":1776},"2025-09-12",43.49,196000,{"date":1779,"open":1566,"high":215,"low":207,"close":1764,"change":565,"percent_change":1364,"volume":1780,"transactions":9,"vwap":1764},"2025-09-11",258600,{"date":1782,"open":1741,"high":1164,"low":1783,"close":1784,"change":220,"percent_change":635,"volume":1785,"transactions":9,"vwap":1784},"2025-09-10",42.86,42.9,230600,{"date":1787,"open":1788,"high":1789,"low":1743,"close":1790,"change":263,"percent_change":1262,"volume":1791,"transactions":9,"vwap":1790},"2025-09-09",43.0099983,43.14,43.060001,461200,{"date":1793,"open":1743,"high":1794,"low":1795,"close":1121,"change":724,"percent_change":102,"volume":1796,"transactions":9,"vwap":1121},"2025-09-08",43.080002,42.83,1093800,{"date":1798,"open":1799,"high":1800,"low":1179,"close":1801,"change":753,"percent_change":753,"volume":1802,"transactions":9,"vwap":1801},"2025-09-05",42.68,42.81,42.56,158800,{"date":1804,"open":1805,"high":196,"low":1806,"close":1801,"change":585,"percent_change":1489,"volume":1807,"transactions":9,"vwap":1801},"2025-09-04",42.42,42.3,191300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":122,"percent_change":295,"volume":1814,"transactions":9,"vwap":1813},"2025-09-03",42.46,42.63,42.35,42.54,318300,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1143,"change":1369,"percent_change":283,"volume":1819,"transactions":9,"vwap":1143},"2025-09-02",42.049999,42.4,403300,{"date":1821,"open":1811,"high":1244,"low":196,"close":1822,"change":555,"percent_change":431,"volume":1823,"transactions":9,"vwap":1822},"2025-08-29",42.59,197200,{"date":1825,"open":1826,"high":206,"low":1244,"close":1784,"change":1375,"percent_change":1664,"volume":1827,"transactions":9,"vwap":1784},"2025-08-28",42.93,119300,{"date":1829,"open":1173,"high":1830,"low":1831,"close":1801,"change":1060,"percent_change":376,"volume":1832,"transactions":9,"vwap":1801},"2025-08-27",42.66,42.28,123600,{"date":1834,"open":1835,"high":1830,"low":1836,"close":1835,"change":536,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-08-26",42.58,42.45,-0.88,278400,{"date":1840,"open":1841,"high":1842,"low":1743,"close":1157,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1157},"2025-08-25",43.92,43.94,-1.22,-2.76,350400,{"date":1847,"open":1848,"high":261,"low":1848,"close":1849,"change":565,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-08-22",43.64,44.18,1.45,115100,{"date":1853,"open":1621,"high":1848,"low":1854,"close":1855,"change":324,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-21",43.5,43.55,-0.96,111500,{"date":1859,"open":1593,"high":303,"low":281,"close":238,"change":386,"percent_change":1375,"volume":1860,"transactions":9,"vwap":238},"2025-08-20",120200,{"date":1862,"open":1841,"high":1560,"low":226,"close":1128,"change":1232,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1128},"2025-08-19",0.62,159600,{"date":1866,"open":1776,"high":1225,"low":205,"close":1855,"change":412,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1855},"2025-08-18",-0.77,233800,{"date":1870,"open":1122,"high":249,"low":1122,"close":1697,"change":847,"percent_change":66,"volume":1871,"transactions":9,"vwap":1697},"2025-08-15",108600,{"date":1873,"open":1164,"high":1206,"low":1164,"close":1854,"change":885,"percent_change":1479,"volume":1874,"transactions":9,"vwap":1854},"2025-08-14",132500,{"date":1876,"open":1789,"high":1877,"low":1201,"close":1877,"change":886,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-13",43.31,0.98,178100,{"date":1881,"open":1173,"high":1784,"low":1173,"close":1186,"change":1737,"percent_change":866,"volume":1882,"transactions":9,"vwap":1186},"2025-08-12",128800,{"date":1884,"open":1818,"high":1173,"low":1885,"close":1812,"change":508,"percent_change":1867,"volume":1886,"transactions":9,"vwap":1812},"2025-08-11",42.2,186400,{"date":1888,"open":1889,"high":1783,"low":1890,"close":1799,"change":885,"percent_change":687,"volume":1891,"transactions":9,"vwap":1799},"2025-08-08",42.53,42.51,320200,{"date":1893,"open":197,"high":1811,"low":1806,"close":1156,"change":735,"percent_change":1416,"volume":1894,"transactions":9,"vwap":1156},"2025-08-07",325400,{"date":1896,"open":1145,"high":1897,"low":1898,"close":1899,"change":885,"percent_change":687,"volume":1900,"transactions":9,"vwap":1899},"2025-08-06",42.12,41.94,42.02,321100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":453,"percent_change":219,"volume":1907,"transactions":9,"vwap":1906},"2025-08-05",41.8,41.86,41.62,41.83,225200,{"date":1909,"open":1910,"high":1904,"low":1911,"close":1904,"change":724,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1904},"2025-08-04",41.82,41.66,1.04,267300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":208,"percent_change":1843,"volume":1920,"transactions":9,"vwap":1919},"2025-08-01",41.39,41.47,41.080002,41.43,742300,{"date":1922,"open":1923,"high":17,"low":1924,"close":1898,"change":1502,"percent_change":763,"volume":1925,"transactions":9,"vwap":1898},"2025-07-31",42.16,41.81,293800,{"date":1927,"open":1165,"high":1783,"low":1928,"close":1929,"change":1454,"percent_change":789,"volume":1930,"transactions":9,"vwap":1929},"2025-07-30",42.31,42.47,463600,{"date":1932,"open":1790,"high":1790,"low":1933,"close":1743,"change":469,"percent_change":294,"volume":1934,"transactions":9,"vwap":1743},"2025-07-29",42.77,240600,{"date":1936,"open":1789,"high":1937,"low":1171,"close":1218,"change":403,"percent_change":1258,"volume":1938,"transactions":9,"vwap":1218},"2025-07-28",43.18,339800,{"date":1940,"open":1692,"high":240,"low":1687,"close":240,"change":142,"percent_change":159,"volume":1941,"transactions":9,"vwap":240},"2025-07-25",207100,{"date":1943,"open":1193,"high":1206,"low":1571,"close":1571,"change":1631,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1571},"2025-07-24",-2.25,228000,{"date":1947,"open":1948,"high":962,"low":250,"close":962,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":962},"2025-07-23",43.47,1.24,2.87,503700,{"date":1953,"open":1743,"high":1937,"low":1218,"close":1954,"change":230,"percent_change":231,"volume":1955,"transactions":9,"vwap":1954},"2025-07-22",43.16,156000,{"date":1957,"open":206,"high":1110,"low":1795,"close":1958,"change":469,"percent_change":294,"volume":1959,"transactions":9,"vwap":1958},"2025-07-21",43.029999,559400,{"date":1961,"open":1692,"high":1692,"low":1962,"close":1963,"change":442,"percent_change":304,"volume":1964,"transactions":9,"vwap":1963},"2025-07-18",42.85,42.92,190100,{"date":1966,"open":1967,"high":1121,"low":1968,"close":1969,"change":759,"percent_change":1724,"volume":1970,"transactions":9,"vwap":1969},"2025-07-17",42.82,42.71,42.98,215000,{"date":1972,"open":1801,"high":1783,"low":1836,"close":1973,"change":1053,"percent_change":886,"volume":1974,"transactions":9,"vwap":1973},"2025-07-16",42.74,870600,{"date":1976,"open":1201,"high":1201,"low":1977,"close":1801,"change":1978,"percent_change":1277,"volume":1979,"transactions":9,"vwap":1801},"2025-07-15",42.52,-0.56,239000,{"date":1981,"open":1982,"high":1937,"low":1166,"close":1164,"change":220,"percent_change":635,"volume":1983,"transactions":9,"vwap":1164},"2025-07-14",43,117800,{"date":1985,"open":1747,"high":1178,"low":1194,"close":1986,"change":744,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-11",43.28,-1.07,114900,{"date":1990,"open":1115,"high":1991,"low":1992,"close":1122,"change":704,"percent_change":743,"volume":1993,"transactions":9,"vwap":1122},"2025-07-10",43.77,43.52,121900,{"date":1995,"open":1996,"high":229,"low":215,"close":1731,"change":911,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1731},"2025-07-09",43.66,1.32,161800,{"date":2000,"open":1165,"high":1986,"low":2001,"close":207,"change":295,"percent_change":2002,"volume":2003,"transactions":9,"vwap":207},"2025-07-08",42.73,1.38,356500,{"date":2005,"open":1800,"high":1963,"low":2006,"close":1799,"change":695,"percent_change":325,"volume":2007,"transactions":9,"vwap":1799},"2025-07-07",42.55,212000,{"date":2009,"open":195,"high":207,"low":1982,"close":1794,"change":1311,"percent_change":1454,"volume":2010,"transactions":9,"vwap":1794},"2025-07-03",247400,{"date":2012,"open":2013,"high":1877,"low":1157,"close":207,"change":127,"percent_change":1090,"volume":2014,"transactions":9,"vwap":207},"2025-07-02",43.02,256300,{"date":2016,"open":2017,"high":2018,"low":1822,"close":2018,"change":263,"percent_change":1262,"volume":2019,"transactions":9,"vwap":2018},"2025-07-01",42.61,42.87,252700,{"date":2021,"open":197,"high":1795,"low":2022,"close":1218,"change":885,"percent_change":687,"volume":2023,"transactions":9,"vwap":1218},"2025-06-30",42.48,591300,{"date":2025,"open":1835,"high":1743,"low":2026,"close":2017,"change":735,"percent_change":1416,"volume":2027,"transactions":9,"vwap":2017},"2025-06-27",42.38,2882700,{"date":2029,"open":1899,"high":2030,"low":2031,"close":18,"change":122,"percent_change":2032,"volume":2033,"transactions":9,"vwap":18},"2025-06-26",42.15,41.93,0.6,96700,{"date":2035,"open":2036,"high":2031,"low":1911,"close":2037,"change":366,"percent_change":1548,"volume":2038,"transactions":9,"vwap":2037},"2025-06-25",41.77,41.89,368200,{"date":2040,"open":1145,"high":18,"low":1904,"close":2041,"change":735,"percent_change":117,"volume":2042,"transactions":9,"vwap":2041},"2025-06-24",42.040001,241100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1719,"percent_change":1211,"volume":2049,"transactions":9,"vwap":2048},"2025-06-23",40.93,41.61,40.91,41.57,250300,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":536,"percent_change":957,"volume":2054,"transactions":9,"vwap":2053},"2025-06-20",41.74,41.29,215400,{"date":2056,"open":2052,"high":2031,"low":2057,"close":2058,"change":219,"percent_change":634,"volume":2059,"transactions":9,"vwap":2058},"2025-06-18",41.55,41.67,171300,{"date":2061,"open":2062,"high":18,"low":2058,"close":2052,"change":744,"percent_change":1065,"volume":2063,"transactions":9,"vwap":2052},"2025-06-17",42.099998,263400,{"date":2065,"open":1813,"high":2066,"low":1885,"close":2067,"change":251,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-06-16",42.69,42.21,-1.45,181200,{"date":2071,"open":1180,"high":2072,"low":2073,"close":1795,"change":413,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1795},"2025-06-13",43.099998,42.72,-1.7,309700,{"date":2077,"open":1948,"high":1848,"low":1736,"close":1630,"change":603,"percent_change":949,"volume":2078,"transactions":9,"vwap":1630},"2025-06-12",231200,{"date":2080,"open":2081,"high":1747,"low":1794,"close":1201,"change":1123,"percent_change":1124,"volume":2082,"transactions":9,"vwap":1201},"2025-06-11",43.34,152500,{"date":2084,"open":1249,"high":207,"low":1794,"close":1687,"change":230,"percent_change":231,"volume":2085,"transactions":9,"vwap":1687},"2025-06-10",470900,{"date":2087,"open":1121,"high":1194,"low":1969,"close":1794,"change":1027,"percent_change":241,"volume":2088,"transactions":9,"vwap":1794},"2025-06-09",204100,{"date":2090,"open":1788,"high":1954,"low":1121,"close":2091,"change":753,"percent_change":753,"volume":2092,"transactions":9,"vwap":2091},"2025-06-06",43.040001,220700,{"date":2094,"open":1747,"high":1178,"low":1576,"close":2091,"change":703,"percent_change":704,"volume":1761,"transactions":9,"vwap":2091},"2025-06-05",{"date":2096,"open":1958,"high":207,"low":1969,"close":1794,"change":759,"percent_change":1724,"volume":2097,"transactions":9,"vwap":1794},"2025-06-04",308700,{"date":2099,"open":2006,"high":206,"low":1977,"close":1180,"change":1369,"percent_change":283,"volume":2100,"transactions":9,"vwap":1180},"2025-06-03",953000,{"date":2102,"open":1889,"high":2103,"low":19,"close":1789,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1789},"2025-06-02",43.15,0.65,1.53,824700,{"date":2108,"open":1177,"high":1177,"low":2109,"close":1156,"change":345,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1156},"2025-05-30",42.26,-0.63,282800,{"date":2113,"open":1962,"high":1962,"low":1813,"close":1217,"change":1390,"percent_change":1211,"volume":2114,"transactions":9,"vwap":1217},"2025-05-29",236200,{"date":2116,"open":2117,"high":2066,"low":1818,"close":1929,"change":1577,"percent_change":1623,"volume":1568,"transactions":9,"vwap":1929},"2025-05-28",42.62,{"date":2119,"open":1788,"high":2013,"low":1933,"close":1963,"change":22,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1963},"2025-05-27",1.23,183100,{"date":2123,"open":1903,"high":1173,"low":2036,"close":1818,"change":2124,"percent_change":989,"volume":2125,"transactions":9,"vwap":1818},"2025-05-23",-0.25,722200,{"date":2127,"open":1929,"high":1218,"low":1179,"close":1177,"change":442,"percent_change":304,"volume":2128,"transactions":9,"vwap":1177},"2025-05-22",464200,{"date":2130,"open":1243,"high":1249,"low":2066,"close":1968,"change":498,"percent_change":1152,"volume":2131,"transactions":9,"vwap":1968},"2025-05-21",289900,{"date":2133,"open":1186,"high":2072,"low":2134,"close":2072,"change":1519,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2072},"2025-05-20",42.88,0.87,197600,{"date":2138,"open":1179,"high":1244,"low":1818,"close":2001,"change":996,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2001},"2025-05-19",1.14,174600,{"date":2142,"open":2143,"high":1831,"low":2144,"close":1159,"change":1262,"percent_change":147,"volume":2145,"transactions":9,"vwap":1159},"2025-05-16",42.11,41.98,170600,{"date":2147,"open":2148,"high":2062,"low":2149,"close":2150,"change":242,"percent_change":1400,"volume":2151,"transactions":9,"vwap":2150},"2025-05-15",41.99,41.88,42.09,189100,{"date":2153,"open":1149,"high":2143,"low":1924,"close":2149,"change":314,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2149},"2025-05-14",-0.52,214900,{"date":2157,"open":2148,"high":2067,"low":2158,"close":2062,"change":1390,"percent_change":336,"volume":2159,"transactions":9,"vwap":2062},"2025-05-13",41.9,228900,{"date":2161,"open":1906,"high":1904,"low":2162,"close":1924,"change":230,"percent_change":335,"volume":2163,"transactions":9,"vwap":1924},"2025-05-12",41.48,200600,{"date":2165,"open":1903,"high":1924,"low":2166,"close":1187,"change":1263,"percent_change":2135,"volume":2167,"transactions":9,"vwap":1187},"2025-05-09",41.6,74700,{"date":2169,"open":2170,"high":2166,"low":2171,"close":2171,"change":753,"percent_change":753,"volume":2172,"transactions":9,"vwap":2171},"2025-05-08",41.56,41.32,151600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2171,"change":1369,"percent_change":431,"volume":2178,"transactions":9,"vwap":2171},"2025-05-07",41.37,41.5,41.2,444100,{"date":2180,"open":1187,"high":2036,"low":26,"close":1905,"change":314,"percent_change":1502,"volume":1838,"transactions":9,"vwap":1905},"2025-05-06",{"date":2182,"open":2183,"high":2183,"low":2052,"close":2184,"change":1060,"percent_change":376,"volume":2185,"transactions":9,"vwap":2184},"2025-05-05",41.95,41.84,256000,{"date":2187,"open":1910,"high":1172,"low":2036,"close":1904,"change":1538,"percent_change":1014,"volume":2188,"transactions":9,"vwap":1904},"2025-05-02",338500,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":262,"percent_change":263,"volume":2194,"transactions":9,"vwap":2193},"2025-05-01",41.38,40.95,41.07,780800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":518,"percent_change":759,"volume":2201,"transactions":9,"vwap":2200},"2025-04-30",40.79,41.24,40.62,41.040001,221300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1123,"percent_change":974,"volume":2208,"transactions":9,"vwap":2207},"2025-04-29",40.88,41.029999,40.87,40.94,114600,{"date":2210,"open":2200,"high":2211,"low":2212,"close":2200,"change":241,"percent_change":995,"volume":2213,"transactions":9,"vwap":2200},"2025-04-28",41.13,40.84,272700,{"date":2215,"open":2216,"high":2192,"low":2217,"close":2192,"change":470,"percent_change":1724,"volume":2218,"transactions":9,"vwap":2192},"2025-04-25",40.73,40.65,108400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2032,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-04-24",40.34,40.76,40.26,40.72,1.5,143000,{"date":2228,"open":2229,"high":2222,"low":2230,"close":2231,"change":1719,"percent_change":1078,"volume":2232,"transactions":9,"vwap":2231},"2025-04-23",40.41,40.040001,40.12,521400,{"date":180,"open":2234,"high":2235,"low":176,"close":2236,"change":1263,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},39.48,40.02,39.84,0.91,403400]