[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWW":3,"homepage-market-summary":30,"stock-historical-EWW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWW","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 Mexico ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2011,2.275666,"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},71.09,70.74,71.25,69.53,69.77,1.32,1.89,1313658.439883,81.65,64.18,1528860.266016908,39.6,7685,{"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},54.82,1572884,574102766.504227,28.07,"2025-04-22",[182,185,195,204,215,225,235,245,255,266,276,286,297,307,318,329,339,350,361,372,382,393,403,413,423,434,444,454,465,474,482,492,501,511,522,531,540,549,559,569,580,589,598,608,616,624,634,644,651,662,670,680,689,696,706,717,725,734,742,750,758,767,775,783,790,795,802,809,816,823,831,839,847,853,862,871,879,885,892,900,906,913,919,927,932,940,948,955,962,970,976,982,989,997,1003,1010,1016,1022,1030,1037,1044,1052,1061,1068,1077,1083,1089,1095,1104,1110,1117,1123,1128,1136,1143,1150,1158,1166,1173,1180,1187,1194,1202,1207,1214,1219,1225,1230,1236,1243,1249,1257,1265,1273,1281,1289,1298,1304,1312,1319,1327,1336,1343,1350,1356,1362,1371,1378,1383,1389,1396,1402,1410,1417,1422,1428,1436,1442,1448,1452,1460,1466,1471,1478,1484,1490,1497,1502,1509,1512,1518,1522,1527,1534,1540,1545,1553,1556,1563,1569,1575,1581,1586,1592,1600,1606,1613,1621,1628,1635,1640,1649,1656,1663,1668,1676,1683,1691,1700,1708,1717,1723,1731,1737,1743,1750,1757,1764,1771,1777,1783,1789,1797,1803,1811,1819,1826,1833,1840,1846,1855,1862,1867,1875,1882,1887,1893,1901,1910,1916,1921,1927,1935,1941,1948,1956,1963,1968,1975,1982,1989,1994,2001,2006,2013,2022,2028,2035,2041,2049,2057,2062,2069,2075,2082,2088,2092,2099,2107,2112,2117,2122,2127,2131,2135,2140,2144,2150,2156,2163,2171,2178,2186,2193,2201,2208,2216,2222,2229,2238,2246,2253,2260,2266,2272,2279,2285,2291,2299,2304,2310,2317,2324,2331,2337,2344,2351,2358,2363,2369,2374,2379,2386,2393,2400,2407,2414,2421,2428,2434,2441,2448,2455,2460,2466,2472,2478,2483,2489,2493,2500,2504,2511,2518,2526,2532,2539,2545,2550,2554,2560,2566,2570,2575,2582,2586,2592,2595,2599,2604,2609,2615,2620,2625,2629,2634,2639,2644,2649,2653,2661,2668,2674,2679,2685,2694,2702,2709,2715,2723,2730,2736,2743,2750,2757],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},15045,70.6005,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",70.49,70.81,68.89,-1.32,-1.86,1498559.725362,19422,69.5376,{"date":196,"open":197,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",72.51,70.97,-0.96,-1.33,1331238.222963,16700,71.4176,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",72.42,72.89,71.4,72.05,-0.32,-0.44,1289776.759534,15461,72.0571,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":190,"volume":222,"transactions":223,"vwap":224},"2026-09-28",73.01,73.34,72.16,72.37,-0.97,1363034.969084,13720,72.4492,{"date":226,"open":227,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",72.56,73.48,72.52,0.83,1.14,768094.631656,8675,73.1416,{"date":236,"open":237,"high":238,"low":239,"close":197,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",72.73,73.09,72.19,-0.91,-1.24,1129854.433509,13723,72.4987,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",73.42,73.95,72.835,-1.04,-1.4,2473663.428001,21170,73.32,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",73.58,74.56,73.435,74.46,0.76,1.03,657366.584639,8617,74.0856,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":52,"volume":273,"transactions":274,"vwap":275},"2026-09-21",73.92,73.99,73.1,73.7,0.36,1225437.70459,13528,73.6775,{"date":277,"open":278,"high":279,"low":280,"close":218,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",74.07,74.1925,73.26,-0.95,-1.28,1119749.546741,13604,73.4738,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",73.86,74.5,73.795,74.29,1.4,1.92,1056825.790074,11938,74.231,{"date":298,"open":299,"high":300,"low":301,"close":207,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",74.31,74.625,72.13,-1.14,-1.54,1095490.986839,13126,73.2111,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",75.01,75.04,73.75,74.03,-0.79,-1.06,892462.242736,13407,74.095,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",74.09,75.05,73.9,74.82,-0.56,-0.74,1147019.974755,10140,74.5765,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",76,75.03,75.38,0.13,0.17,523924.19605,8146,75.3411,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",75.78,75.94,75.15,75.25,-1.25,-1.63,943035.206319,11091,75.4493,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",76.55,77.22,76.4,76.5,-0.17,-0.22,479539.703585,7008,76.7618,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",76.09,76.895,75.96,76.67,0.04,0.05,829414.527919,9683,76.5718,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":211,"volume":379,"transactions":380,"vwap":381},"2026-09-04",77.12,77.42,76.51,76.63,-0.34,638802.874723,8887,76.9012,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",76.45,77.28,76.405,76.97,0.75,0.98,1131550.63607,11190,76.8628,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":159,"volume":400,"transactions":401,"vwap":402},"2026-09-02",75.6,76.35,75.48,76.22,0.56,883878.647757,10995,76.0691,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":314,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",76.36,77.37,75.512,75.66,-1.38,1090893.2035,14595,76.3213,{"date":414,"open":352,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",76.93,75.92,76.72,0.24,0.31,1256345.307482,14012,76.4625,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",76.96,77.27,75.95,76.48,-0.68,-0.88,797418.82547,14099,76.4182,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",77.68,76.78,77.16,-0.39,-0.5,826618.288132,11730,77.2949,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":439,"volume":451,"transactions":452,"vwap":453},"2026-08-26",77.64,78.355,77.46,77.55,-0.3,1024572.522466,14431,77.9322,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",77.56,77.9,76.23,77.85,0.7,0.91,1397631.440786,16881,77.1232,{"date":466,"open":426,"high":467,"low":468,"close":469,"change":470,"percent_change":450,"volume":471,"transactions":472,"vwap":473},"2026-08-24",77.73,76.88,77.15,-0.23,1252784.383877,15490,77.1929,{"date":475,"open":331,"high":459,"low":331,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",77.38,1.88,2.49,1529573.7497,20846,77.0687,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":272,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",74.76,75.85,74.4489,75.5,0.48,1019115.589154,14296,75.4777,{"date":493,"open":494,"high":495,"low":496,"close":494,"change":497,"percent_change":461,"volume":498,"transactions":499,"vwap":500},"2026-08-19",75.14,75.77,74.8,0.68,929578.60928,18364,75.3089,{"date":502,"open":503,"high":504,"low":505,"close":260,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",74.72,75.28,74.32,-0.45,-0.6,2476075.365255,24166,74.8705,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",74.96,75.12,74.66,74.91,-0.1,-0.13,851248.038385,11342,74.8984,{"date":523,"open":524,"high":525,"low":526,"close":309,"change":211,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",75.61,75.99,74.92,-0.58,841803.407172,12665,75.2464,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":190,"volume":537,"transactions":538,"vwap":539},"2026-08-13",77,75.43,75.45,-1.01,1403786.798044,17184,75.7279,{"date":541,"open":417,"high":542,"low":525,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",77.105,76.46,0.22,0.29,1254419.142666,18605,76.4885,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",77.41,76.1,76.24,-0.69,-0.9,1062491.908001,17067,76.3398,{"date":560,"open":561,"high":562,"low":563,"close":415,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",77.45,77.542,76.6,-0.59,-0.76,964983.263972,15764,76.9736,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",77.48,77.82,77.345,77.52,0.89,1.16,830156.850885,14932,77.5836,{"date":581,"open":582,"high":583,"low":428,"close":377,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",77.23,77.77,-0.06,-0.08,1340312.751331,17395,76.9834,{"date":590,"open":591,"high":591,"low":543,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",78.11,76.69,-0.37,-0.48,4419878.36805,31709,76.923,{"date":599,"open":476,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",78.01,76.795,77.06,0.51,0.67,1428120.17496,22429,77.3712,{"date":609,"open":610,"high":610,"low":611,"close":352,"change":612,"percent_change":378,"volume":613,"transactions":614,"vwap":615},"2026-08-03",77.18,76.15,-0.26,1333067.701713,20843,76.4694,{"date":617,"open":618,"high":619,"low":405,"close":620,"change":450,"percent_change":439,"volume":621,"transactions":622,"vwap":623},"2026-07-31",77.25,77.65,76.81,996576.133303,21725,76.9904,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",75.74,77.35,77.11,1.54,2.04,877793.9256,17624,76.9901,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",76.62,75.1109,75.57,-1.21,-1.58,1212526.932502,21711,75.7167,{"date":645,"open":376,"high":646,"low":647,"close":437,"change":418,"percent_change":419,"volume":648,"transactions":649,"vwap":650},"2026-07-28",78.16,75.93,1423359.780617,22321,77.268,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",76.14,76.92,75.49,76.54,1.09,1.44,782103.301939,16557,76.3264,{"date":663,"open":494,"high":664,"low":289,"close":535,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",75.88,0.45,0.6,1125474.223832,15852,75.4347,{"date":671,"open":672,"high":673,"low":526,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",75.81,76.32,75,-1.71,-2.23,1168889.167242,20361,75.4799,{"date":681,"open":495,"high":682,"low":495,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",77.04,76.71,0.87,1.15,901369.624587,19514,76.6189,{"date":690,"open":674,"high":691,"low":674,"close":692,"change":388,"percent_change":45,"volume":693,"transactions":694,"vwap":695},"2026-07-21",75.98,75.84,921947.486778,17688,75.673,{"date":697,"open":698,"high":699,"low":674,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",75.52,75.9,75.09,-0.02,-0.03,589411.217107,10484,75.3646,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",74.11,75.36,73.77,75.11,-0.11,-0.15,942202.966335,14693,75.0184,{"date":718,"open":719,"high":655,"low":720,"close":721,"change":356,"percent_change":470,"volume":722,"transactions":723,"vwap":724},"2026-07-16",75.1,74.53,75.22,1057855.407691,14350,75.1805,{"date":726,"open":487,"high":727,"low":728,"close":729,"change":368,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",75.915,75.165,75.39,0.07,909564.699098,17325,75.5846,{"date":735,"open":515,"high":736,"low":515,"close":737,"change":59,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",76.155,75.34,1.6,1629313.835723,18973,75.5306,{"date":743,"open":526,"high":494,"low":744,"close":745,"change":746,"percent_change":281,"volume":747,"transactions":748,"vwap":749},"2026-07-13",73.94,74.15,-0.71,683322.878803,14068,74.393,{"date":751,"open":515,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",75.2,74.3,74.86,0.62,0.84,904700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",74.4,75.26,74.099998,74.24,-0.47,-0.63,930900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":211,"volume":774,"transactions":9,"vwap":772},"2026-07-08",74.22,74.95,73.52,74.71,-0.33,761300,{"date":776,"open":777,"high":656,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",76.040001,74.75,75.040001,-1.39,-1.82,1112600,{"date":784,"open":535,"high":785,"low":535,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",76.83,76.43,0.93,1.23,1157600,{"date":791,"open":504,"high":792,"low":504,"close":487,"change":793,"percent_change":419,"volume":794,"transactions":9,"vwap":487},"2026-07-02",76.74,0.23,807200,{"date":796,"open":526,"high":797,"low":798,"close":799,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",75.62,74.74,75.27,0,1153800,{"date":803,"open":804,"high":805,"low":514,"close":799,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-06-30",76.16,76.42,-0.85,-1.12,879400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":388,"percent_change":45,"volume":815,"transactions":9,"vwap":814},"2026-06-29",76.089996,76.61,74.89,76.12,4017100,{"date":817,"open":818,"high":365,"low":813,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",75.41,75.37,-0.16,-0.21,937600,{"date":824,"open":825,"high":826,"low":248,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",74.37,75.59,75.53,1.74,2.36,1158500,{"date":832,"open":833,"high":834,"low":228,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",74.49,74.62,73.79,-0.94,-1.26,1041600,{"date":840,"open":841,"high":534,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",74.65,74.059998,74.73,-1.23,-1.62,1033300,{"date":848,"open":387,"high":533,"low":849,"close":365,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":365},"2026-06-22",75.82,-1.37,-1.77,1380600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",78.24,78.34,77.19,77.33,0.02,0.03,1073200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",78.21,78.86,77.019997,77.31,-0.67,-0.86,1334700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":544,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",77.84,78.62,77.66,77.98,0.28,1057700,{"date":880,"open":881,"high":882,"low":619,"close":883,"change":746,"percent_change":555,"volume":884,"transactions":9,"vwap":883},"2026-06-15",78.67,78.99,77.76,1037500,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":117,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",77.8,79.11,78.47,1.46,1386700,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",74.33,77.49,77.34,2.93,3.94,2414400,{"date":901,"open":902,"high":487,"low":763,"close":903,"change":904,"percent_change":764,"volume":905,"transactions":9,"vwap":903},"2026-06-10",74.67,74.41,-0.35,994100,{"date":907,"open":908,"high":814,"low":909,"close":484,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":484},"2026-06-09",75.63,73.74,-0.14,-0.19,1531000,{"date":914,"open":395,"high":398,"low":754,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",74.9,-0.2,-0.27,1336400,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",76.68,74.93,75.099998,-2.27,-2.93,1905200,{"date":928,"open":929,"high":930,"low":610,"close":406,"change":746,"percent_change":240,"volume":931,"transactions":9,"vwap":406},"2026-06-04",78.23,78.29,825000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":837,"volume":939,"transactions":9,"vwap":937},"2026-06-03",78.4,79.07,78.010002,78.080002,-1,973800,{"date":941,"open":864,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",79.62,78.099998,79.080002,1.21,1.55,1465100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":324,"percent_change":746,"volume":954,"transactions":9,"vwap":953},"2026-06-01",78.17,78.38,77.17,77.87,1340000,{"date":956,"open":957,"high":958,"low":618,"close":959,"change":960,"percent_change":594,"volume":961,"transactions":9,"vwap":959},"2026-05-29",78.55,78.64,78.43,-0.38,1906300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":836,"volume":969,"transactions":9,"vwap":967},"2026-05-28",79.44,79.64,78.27,78.81,-0.75,1272900,{"date":971,"open":972,"high":973,"low":874,"close":974,"change":460,"percent_change":575,"volume":975,"transactions":9,"vwap":974},"2026-05-27",78.84,79.94,79.56,1004800,{"date":977,"open":561,"high":978,"low":375,"close":865,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":865},"2026-05-26",79.019997,1.1,1.41,1922000,{"date":983,"open":449,"high":984,"low":985,"close":883,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":883},"2026-05-22",77.99,77.13,-0.04,-0.05,807500,{"date":990,"open":991,"high":992,"low":993,"close":887,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":887},"2026-05-21",77.54,78.35,77.26,-0.65,-0.83,1329000,{"date":998,"open":887,"high":999,"low":993,"close":1000,"change":787,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-20",78.69,78.45,1.2,1645100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":574,"change":960,"percent_change":1008,"volume":1009,"transactions":9,"vwap":574},"2026-05-19",76.99,77.89,76.53,-0.49,796300,{"date":1011,"open":1012,"high":1013,"low":866,"close":457,"change":1014,"percent_change":575,"volume":1015,"transactions":9,"vwap":457},"2026-05-18",77.63,78,0.69,932200,{"date":1017,"open":467,"high":876,"low":1018,"close":1019,"change":1020,"percent_change":924,"volume":1021,"transactions":9,"vwap":1019},"2026-05-15",76.79,77.21,-1.79,1615500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":640,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",80.15,81.07,78.65,79,-1.27,1764200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":877,"percent_change":152,"volume":1036,"transactions":9,"vwap":1035},"2026-05-13",80.010002,80.99,79.81,80.27,1292900,{"date":1038,"open":1039,"high":1040,"low":964,"close":1041,"change":470,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",79.78,80.2,79.99,-0.29,721900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":152,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-11",79.76,80.95,79.6,80.22,0.44,723500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",79.98,80.76,79.75,79.87,0.33,0.41,766200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":859,"percent_change":860,"volume":1067,"transactions":9,"vwap":1066},"2026-05-07",79.57,80.63,79.029999,79.54,1207800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",78.79,79.65,78.15,79.52,1.96,2.53,1205400,{"date":1078,"open":377,"high":1079,"low":354,"close":456,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":456},"2026-05-05",77.93,1.91,2.52,1197400,{"date":1084,"open":1085,"high":1086,"low":826,"close":1087,"change":536,"percent_change":190,"volume":1088,"transactions":9,"vwap":1087},"2026-05-04",76.47,77.029999,75.65,1721800,{"date":1090,"open":1091,"high":646,"low":1092,"close":1093,"change":544,"percent_change":545,"volume":1094,"transactions":9,"vwap":1093},"2026-05-01",76.75,76.26,76.66,1196500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",75.68,76.57,75.35,76.44,1.04,1.38,1909200,{"date":1105,"open":647,"high":1106,"low":504,"close":1107,"change":430,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",76.27,75.4,-1.15,1189400,{"date":1111,"open":1112,"high":366,"low":408,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",76.37,76.28,-0.81,-1.05,1291700,{"date":1118,"open":1119,"high":1119,"low":866,"close":1120,"change":409,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",78.72,77.089996,-1.76,1602900,{"date":1124,"open":591,"high":1119,"low":446,"close":889,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":889},"2026-04-24",0.86,1.11,1127100,{"date":1129,"open":1130,"high":1131,"low":896,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",78.029999,78.92,77.61,-0.72,-0.92,1151800,{"date":1137,"open":967,"high":1138,"low":1139,"close":1140,"change":1058,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-22",79.27,78.089996,78.33,0.42,1592000,{"date":1144,"open":1034,"high":1145,"low":1146,"close":1013,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1013},"2026-04-21",80.43,77.79,-1.88,-2.35,2225200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1141,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",79.21,80.059998,78.74,79.88,0.53,1257200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":665,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",80.14,80.16,78.97,79.46,0.57,1528200,{"date":1167,"open":974,"high":1168,"low":992,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-16",79.85,79.010002,-0.42,-0.53,2116700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":497,"percent_change":1125,"volume":1179,"transactions":9,"vwap":1178},"2026-04-15",78.66,79.67,78.18,79.43,2322800,{"date":1181,"open":1182,"high":1183,"low":934,"close":1184,"change":1185,"percent_change":554,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",79.72,79.95,78.75,-0.55,1391900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":821,"percent_change":612,"volume":1193,"transactions":9,"vwap":1192},"2026-04-13",79.32,79.66,78.88,79.3,1364500,{"date":1195,"open":1196,"high":1197,"low":1178,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-10",79.89,80.56,79.51,0.08,0.1,2385500,{"date":1203,"open":882,"high":1204,"low":1205,"close":1178,"change":142,"percent_change":127,"volume":1206,"transactions":9,"vwap":1178},"2026-04-09",80.26,78.83,1553800,{"date":1208,"open":1209,"high":1210,"low":999,"close":888,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":888},"2026-04-08",80.37,80.64,3.17,4.17,2065800,{"date":1215,"open":1216,"high":428,"low":1217,"close":342,"change":612,"percent_change":378,"volume":1218,"transactions":9,"vwap":342},"2026-04-07",76.099998,75.31,1918400,{"date":1220,"open":673,"high":476,"low":487,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-06",76.2,0.09,0.12,1535400,{"date":1226,"open":514,"high":883,"low":1227,"close":1228,"change":612,"percent_change":378,"volume":1229,"transactions":9,"vwap":1228},"2026-04-02",74.81,76.11,1009600,{"date":1231,"open":1232,"high":1233,"low":535,"close":1112,"change":231,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1112},"2026-04-01",75.91,76.8,1.52,1639800,{"date":1237,"open":1238,"high":729,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",73.21,75.23,2.47,3.39,2106800,{"date":1244,"open":227,"high":280,"low":1245,"close":1246,"change":1247,"percent_change":66,"volume":1248,"transactions":9,"vwap":1246},"2026-03-30",72.43,72.76,0.65,1981900,{"date":1250,"open":1251,"high":1238,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-27",72.45,71.83,72.11,-1.18,-1.61,3656200,{"date":1258,"open":834,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",74.79,73.18,73.29,-1.87,-2.49,1752000,{"date":1266,"open":1267,"high":1239,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",73,72.92,75.16,2.7,3.73,2352400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1080,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",70.6,72.79,70.25,72.46,1.36,1574100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":788,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-23",70.68,71.78,70.45,71.099998,1.76,2619300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",71.56,71.67,69.59,69.87,-2.31,-3.2,2868400,{"date":1299,"open":1300,"high":1245,"low":187,"close":1301,"change":916,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-19",71.75,72.18,-0.28,2293900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":938,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-18",72.94,73.49,72.32,72.38,-1.36,1062500,{"date":1313,"open":1314,"high":1315,"low":237,"close":1316,"change":544,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-17",73.56,73.96,73.38,0.3,1369900,{"date":1320,"open":206,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-16",74.040001,72.089996,73.16,1.63,2.28,1642300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-13",72.34,73.17,71.38,71.53,-0.64,-0.89,2415000,{"date":1337,"open":909,"high":248,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-12",71.97,72.17,-2.52,-3.37,2661200,{"date":1344,"open":1345,"high":674,"low":248,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-11",74.58,74.69,-0.07,-0.09,1046200,{"date":1351,"open":1352,"high":1353,"low":763,"close":484,"change":684,"percent_change":1354,"volume":1355,"transactions":9,"vwap":484},"2026-03-10",74.35,75.73,1.18,1732200,{"date":1357,"open":1358,"high":1359,"low":1291,"close":1360,"change":335,"percent_change":793,"volume":1361,"transactions":9,"vwap":1360},"2026-03-09",72.78,74.089996,73.89,2716400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-06",73.71,75.050003,73.5,73.72,-1.53,-2.03,4583900,{"date":1372,"open":627,"high":1373,"low":1374,"close":344,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":344},"2026-03-05",77.36,74.99,-2.66,-3.41,2434400,{"date":1379,"open":673,"high":591,"low":826,"close":1380,"change":1381,"percent_change":88,"volume":1382,"transactions":9,"vwap":1380},"2026-03-04",77.91,2.54,2413400,{"date":1384,"open":777,"high":458,"low":1385,"close":819,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":819},"2026-03-03",73.25,-4.09,-5.15,4971400,{"date":1390,"open":978,"high":1391,"low":1392,"close":1163,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1163},"2026-03-02",80.089996,78.52,-1.48,-1.83,2307100,{"date":1397,"open":1398,"high":1399,"low":1168,"close":1400,"change":877,"percent_change":152,"volume":1401,"transactions":9,"vwap":1400},"2026-02-27",80.3,81.55,80.94,4039400,{"date":1403,"open":1404,"high":1405,"low":1182,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-26",80.5,80.83,80.66,0.21,0.26,1381700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1199,"percent_change":1200,"volume":1416,"transactions":9,"vwap":1415},"2026-02-25",80.61,80.84,79.71,80.45,1298600,{"date":1418,"open":1048,"high":1419,"low":1420,"close":1209,"change":230,"percent_change":1101,"volume":1421,"transactions":9,"vwap":1209},"2026-02-24",80.67,78.8,2823600,{"date":1423,"open":1040,"high":1424,"low":865,"close":1066,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1066},"2026-02-23",81.24,-1.69,-2.08,3484900,{"date":1429,"open":1161,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-20",81.25,79.91,81.23,1.29,1.61,1211500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":973,"change":821,"percent_change":612,"volume":1441,"transactions":9,"vwap":973},"2026-02-19",80,80.4,79.5,1903400,{"date":1443,"open":1430,"high":1444,"low":1445,"close":1024,"change":1446,"percent_change":565,"volume":1447,"transactions":9,"vwap":1024},"2026-02-18",81.42,79.92,-0.61,2142200,{"date":1449,"open":1400,"high":1450,"low":1414,"close":1055,"change":917,"percent_change":773,"volume":1451,"transactions":9,"vwap":1055},"2026-02-17",81,1364600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1126,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-13",80.23,81.089996,79.49,81.029999,1.39,1103200,{"date":1461,"open":1462,"high":25,"low":1463,"close":1445,"change":1464,"percent_change":221,"volume":1465,"transactions":9,"vwap":1445},"2026-02-12",81.41,79.34,-0.78,4496200,{"date":1467,"open":1405,"high":1450,"low":1198,"close":1468,"change":544,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-11",80.7,0.27,1051300,{"date":1472,"open":1473,"high":1474,"low":1032,"close":1475,"change":911,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-10",80.91,81.019997,80.48,-0.24,1124200,{"date":1479,"open":1480,"high":1481,"low":1431,"close":1419,"change":1482,"percent_change":45,"volume":1483,"transactions":9,"vwap":1419},"2026-02-09",80.019997,80.8,0.8,1930100,{"date":1485,"open":1486,"high":1183,"low":426,"close":1057,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1057},"2026-02-06",78.050003,3.04,3.96,2297400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":785,"change":439,"percent_change":1495,"volume":1496,"transactions":9,"vwap":785},"2026-02-05",76.59,77.75,75.69,-0.51,1446100,{"date":1498,"open":1499,"high":1131,"low":428,"close":353,"change":303,"percent_change":1500,"volume":1501,"transactions":9,"vwap":353},"2026-02-04",78.9,-1.96,1879500,{"date":1503,"open":405,"high":1504,"low":405,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-03",79.18,78.76,3.33,4.41,2887100,{"date":1510,"open":779,"high":1221,"low":323,"close":534,"change":419,"percent_change":1059,"volume":1511,"transactions":9,"vwap":534},"2026-02-02",1935700,{"date":1513,"open":1514,"high":1380,"low":922,"close":514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":514},"2026-01-30",77.83,-3.33,-4.24,3387400,{"date":1519,"open":964,"high":1431,"low":867,"close":1000,"change":1302,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1000},"2026-01-29",-0.36,2266200,{"date":1523,"open":1139,"high":1162,"low":1380,"close":1524,"change":684,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-28",78.73,1.12,1372400,{"date":1528,"open":1529,"high":1079,"low":1530,"close":1531,"change":576,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-27",77.44,76.9,77.86,1.51,1499100,{"date":1535,"open":673,"high":1536,"low":1113,"close":1537,"change":755,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-26",77.97,76.7,0.81,2293800,{"date":1541,"open":626,"high":1542,"low":721,"close":1543,"change":1058,"percent_change":1050,"volume":1544,"transactions":9,"vwap":1543},"2026-01-23",76.18,76.080002,1356200,{"date":1546,"open":1547,"high":1112,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-22",75.83,75.42,75.75,0.39,0.52,1802800,{"date":1554,"open":729,"high":354,"low":343,"close":709,"change":388,"percent_change":102,"volume":1555,"transactions":9,"vwap":709},"2026-01-21",1989900,{"date":1557,"open":248,"high":770,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-20",73.63,74.61,0.61,0.82,1413900,{"date":1564,"open":1565,"high":278,"low":1566,"close":1567,"change":388,"percent_change":89,"volume":1568,"transactions":9,"vwap":1567},"2026-01-16",73.089996,72.8,74,1667400,{"date":1570,"open":1571,"high":825,"low":1572,"close":1385,"change":518,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1385},"2026-01-15",73.67,72.86,-0.18,1274400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1316,"change":980,"percent_change":1074,"volume":1580,"transactions":9,"vwap":1316},"2026-01-14",72.099998,73.43,71.9,1614400,{"date":1582,"open":1278,"high":1278,"low":1583,"close":1338,"change":1348,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1338},"2026-01-13",71.76,-0.12,1226100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":45,"percent_change":980,"volume":1591,"transactions":9,"vwap":1590},"2026-01-12",71.29,72.3,72.059998,1697600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1561,"volume":1599,"transactions":9,"vwap":1597},"2026-01-09",70.77,71.2,70.32,71.059998,0.58,909600,{"date":1601,"open":21,"high":1602,"low":1603,"close":1604,"change":399,"percent_change":1482,"volume":1605,"transactions":9,"vwap":1604},"2026-01-08",70.65,69.26,70.48,915600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1584,"percent_change":356,"volume":1612,"transactions":9,"vwap":1611},"2026-01-07",69.94,70.27,69.019997,69.92,1069400,{"date":1614,"open":1594,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-06",71,69.9,70.040001,-0.54,-0.77,1622100,{"date":1622,"open":1623,"high":1615,"low":1624,"close":1625,"change":1626,"percent_change":22,"volume":1627,"transactions":9,"vwap":1625},"2026-01-05",69.8,68.94,70.58,0.92,1823900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1058,"percent_change":488,"volume":1634,"transactions":9,"vwap":1633},"2026-01-02",69.91,70.82,69.24,69.66,1716300,{"date":1636,"open":1611,"high":1611,"low":1637,"close":1638,"change":820,"percent_change":470,"volume":1639,"transactions":9,"vwap":1638},"2025-12-31",68.97,69.33,789500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-30",70.62,70.89,69.45,69.49,-1.02,-1.45,796600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1333,"percent_change":555,"volume":1655,"transactions":9,"vwap":1654},"2025-12-29",70.94,71.029999,70.44,70.51,701600,{"date":1657,"open":1658,"high":1331,"low":1659,"close":1660,"change":1661,"percent_change":877,"volume":1662,"transactions":9,"vwap":1660},"2025-12-26",71.33,70.83,71.15,0.2,722700,{"date":1664,"open":1615,"high":1665,"low":1653,"close":1666,"change":1348,"percent_change":518,"volume":1667,"transactions":9,"vwap":1666},"2025-12-24",71.31,70.95,560100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":657,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-23",69.99,71.12,69.89,71.040001,1.56,1465600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":979,"percent_change":738,"volume":1682,"transactions":9,"vwap":1681},"2025-12-22",69.28,70.029999,68.69,69.95,1851800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1200,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-19",68.93,69.52,68.71,68.85,0.15,1243000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-18",67.82,68.91,67.4,68.75,1.3,1.93,932800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":995,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-17",68.36,68.47,67.25,67.45,-1.22,1383300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-16",69.14,69.34,68.18,68.28,-2.2,-3.12,3065700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1604,"change":821,"percent_change":450,"volume":1722,"transactions":9,"vwap":1604},"2025-12-15",71.34,71.6,70.34,1982300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":593,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-12",71.11,71.39,69.51,70.69,-0.52,1592200,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1597,"change":1735,"percent_change":897,"volume":1736,"transactions":9,"vwap":1597},"2025-12-11",69.080002,71.43,2.02,2343600,{"date":1738,"open":1739,"high":1645,"low":1740,"close":1741,"change":470,"percent_change":773,"volume":1742,"transactions":9,"vwap":1741},"2025-12-10",69.38,68.58,69.040001,1913900,{"date":1744,"open":1745,"high":1293,"low":1746,"close":1747,"change":1748,"percent_change":1626,"volume":1749,"transactions":9,"vwap":1747},"2025-12-09",68.6,68.43,69.27,0.63,1144000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":986,"percent_change":584,"volume":1756,"transactions":9,"vwap":1755},"2025-12-08",68.57,69.15,68.33,68.64,816100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":910,"percent_change":916,"volume":1763,"transactions":9,"vwap":1762},"2025-12-05",68.8,69.42,68.59,68.68,993000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1550,"percent_change":1164,"volume":1770,"transactions":9,"vwap":1769},"2025-12-04",68.38,68.83,68.29,68.82,834300,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1746,"change":1302,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1746},"2025-12-03",68.99,68.19,-0.41,785000,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1687,"change":122,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1687},"2025-12-02",68.5,69.059998,0.37,813400,{"date":1784,"open":1713,"high":1785,"low":1786,"close":1787,"change":367,"percent_change":107,"volume":1788,"transactions":9,"vwap":1787},"2025-12-01",68.9,68.019997,68.46,1142300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1482,"volume":1796,"transactions":9,"vwap":1794},"2025-11-28",67.6,68.54,67.29,68.42,0.54,543500,{"date":1798,"open":1799,"high":1712,"low":1695,"close":1800,"change":334,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-26",67.84,67.88,0.19,1320900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1001,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-25",66.82,67.83,66.48,67.75,1.8,1489600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":603,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-24",66.23,66.74,66,66.55,0.77,1366300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":859,"percent_change":860,"volume":1825,"transactions":9,"vwap":1824},"2025-11-21",65.78,66.57,65.59,66.040001,1437400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":968,"percent_change":807,"volume":1832,"transactions":9,"vwap":1831},"2025-11-20",67.28,67.59,65.97,66.019997,1722700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1200,"percent_change":1689,"volume":1839,"transactions":9,"vwap":1838},"2025-11-19",66.81,67.3,66.42,66.77,1954400,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1482,"percent_change":945,"volume":1845,"transactions":9,"vwap":1844},"2025-11-18",65.83,67.24,66.67,2200400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-17",67.059998,67.33,65.73,65.87,-1.35,-2.01,1826900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":820,"percent_change":1476,"volume":1861,"transactions":9,"vwap":1860},"2025-11-14",67.010002,67.7,66.52,67.22,1246900,{"date":1863,"open":1864,"high":1685,"low":1828,"close":1865,"change":1464,"percent_change":302,"volume":1866,"transactions":9,"vwap":1865},"2025-11-13",68.41,67.38,1919600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1254,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-12",69.57,69.68,68.089996,68.16,-1.7,1880300,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1711,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1711},"2025-11-11",67.91,69.43,1.43,2.11,1517400,{"date":1883,"open":1884,"high":1885,"low":1693,"close":1877,"change":1222,"percent_change":334,"volume":1886,"transactions":9,"vwap":1877},"2025-11-10",68.3,68.4,1021200,{"date":1888,"open":1828,"high":1877,"low":1889,"close":1693,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1693},"2025-11-07",66.8,0.85,1.27,2213100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":821,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-06",67.14,67.41,66.83,66.97,-0.31,1899600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-05",65.84,67.53,65.81,67.18,1.53,2.33,1416400,{"date":1911,"open":1912,"high":1807,"low":1913,"close":1914,"change":527,"percent_change":430,"volume":1915,"transactions":9,"vwap":1914},"2025-11-04",65.3,64.77,65.65,2030200,{"date":1917,"open":1918,"high":1848,"low":1919,"close":1813,"change":450,"percent_change":506,"volume":1920,"transactions":9,"vwap":1813},"2025-11-03",67.029999,66.11,1552700,{"date":1922,"open":1838,"high":1923,"low":1924,"close":1925,"change":916,"percent_change":450,"volume":1926,"transactions":9,"vwap":1925},"2025-10-31",66.94,66.2,66.53,1383600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":250,"volume":1934,"transactions":9,"vwap":1932},"2025-10-30",66.98,67.07,66.64,66.73,-0.7,2147100,{"date":1936,"open":1793,"high":1937,"low":1938,"close":1939,"change":1058,"percent_change":52,"volume":1940,"transactions":9,"vwap":1939},"2025-10-29",67.92,66.89,67.43,965900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1817,"percent_change":576,"volume":1947,"transactions":9,"vwap":1946},"2025-10-28",66.33,67.39,66.28,67.099998,1559100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1943,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1943},"2025-10-27",65.64,66.62,65.6,0.96,1.47,2091800,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":994,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-24",66.43,65.15,65.37,-0.98,1177700,{"date":1964,"open":1914,"high":1965,"low":1966,"close":1831,"change":603,"percent_change":132,"volume":1967,"transactions":9,"vwap":1831},"2025-10-23",66.15,65.33,827200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1050,"percent_change":497,"volume":1974,"transactions":9,"vwap":1973},"2025-10-22",65.17,65.79,64.98,65.51,1705300,{"date":1976,"open":1903,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":190,"volume":1981,"transactions":9,"vwap":1979},"2025-10-21",65.93,64.81,65.07,-0.87,2604000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":911,"percent_change":1042,"volume":1988,"transactions":9,"vwap":1987},"2025-10-20",66.54,66.66,65.58,65.94,1627800,{"date":1990,"open":1991,"high":1991,"low":1905,"close":1992,"change":1134,"percent_change":850,"volume":1993,"transactions":9,"vwap":1992},"2025-10-17",67.050003,66.13,1988500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1991,"change":1354,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1991},"2025-10-16",66.14,67.49,66.099998,1.79,2040400,{"date":2002,"open":2003,"high":1977,"low":2003,"close":1851,"change":262,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1851},"2025-10-15",65.2,1.59,1930200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":765,"percent_change":199,"volume":2012,"transactions":9,"vwap":2011},"2025-10-14",64.83,65.14,64.7,64.84,2104000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-13",64.9,66.029999,64.78,65.47,1.08,1.68,1956400,{"date":2023,"open":1973,"high":1971,"low":26,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-10",64.39,-1.03,-1.57,2110300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1899,"percent_change":764,"volume":2034,"transactions":9,"vwap":2033},"2025-10-09",65.68,66.51,65.019997,65.42,1876400,{"date":2036,"open":2037,"high":2038,"low":2037,"close":1850,"change":1014,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1850},"2025-10-08",65.089996,65.76,1.06,1356000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1446,"volume":2048,"transactions":9,"vwap":2046},"2025-10-07",65.5,65.88,64.96,65.040001,-0.4,1182700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":850,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-06",66.78,66.79,64.93,65.44,-2.05,2364200,{"date":2058,"open":2059,"high":1843,"low":2060,"close":1835,"change":1348,"percent_change":518,"volume":2061,"transactions":9,"vwap":1835},"2025-10-03",66.99,66.6,897200,{"date":2063,"open":2051,"high":2064,"low":2065,"close":2066,"change":1223,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-02",67,65.52,66.9,0.18,2059100,{"date":2070,"open":2071,"high":1687,"low":1822,"close":2051,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2051},"2025-10-01",68.25,-1.43,-2.1,2356300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":388,"percent_change":1126,"volume":2081,"transactions":9,"vwap":2080},"2025-09-30",67.44,68.35,67.36,68.21,2166400,{"date":2083,"open":2084,"high":1877,"low":2085,"close":2086,"change":142,"percent_change":488,"volume":2087,"transactions":9,"vwap":2086},"2025-09-29",67.27,67.26,67.46,1046800,{"date":2089,"open":1816,"high":1695,"low":1859,"close":1895,"change":1953,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1895},"2025-09-26",1.45,989400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1042,"percent_change":211,"volume":2098,"transactions":9,"vwap":2097},"2025-09-25",66.12,66.84,66.010002,66.18,1404600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":199,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-24",67.12,67.5,66.29,66.47,-1.42,2040100,{"date":2108,"open":2109,"high":2102,"low":1814,"close":1939,"change":1156,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1939},"2025-09-23",66.85,0.79,1355600,{"date":2113,"open":2114,"high":2115,"low":1986,"close":2066,"change":1482,"percent_change":945,"volume":2116,"transactions":9,"vwap":2066},"2025-09-22",65.86,66.93,1407500,{"date":2118,"open":2119,"high":2120,"low":1850,"close":1998,"change":1689,"percent_change":793,"volume":2121,"transactions":9,"vwap":1998},"2025-09-19",65.99,66.44,3285100,{"date":2123,"open":2124,"high":2124,"low":1973,"close":2125,"change":527,"percent_change":1980,"volume":2126,"transactions":9,"vwap":2125},"2025-09-18",66.92,65.95,1840900,{"date":2128,"open":1897,"high":1836,"low":2129,"close":1925,"change":917,"percent_change":2047,"volume":2130,"transactions":9,"vwap":1925},"2025-09-17",66.4,2227900,{"date":2132,"open":2133,"high":2064,"low":2129,"close":1889,"change":860,"percent_change":367,"volume":2134,"transactions":9,"vwap":1889},"2025-09-16",66.91,1049700,{"date":2136,"open":2137,"high":1991,"low":2138,"close":1838,"change":1247,"percent_change":389,"volume":2139,"transactions":9,"vwap":1838},"2025-09-15",66.31,66.26,1304700,{"date":2141,"open":1842,"high":2142,"low":1973,"close":2094,"change":1059,"percent_change":755,"volume":2143,"transactions":9,"vwap":2094},"2025-09-12",66.3,1703800,{"date":2145,"open":2146,"high":1831,"low":2146,"close":2147,"change":1879,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-11",64.22,65.71,2.22,2125700,{"date":2151,"open":2152,"high":2010,"low":2153,"close":2154,"change":859,"percent_change":860,"volume":2155,"transactions":9,"vwap":2154},"2025-09-10",64.4,64.16,64.28,1346800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":335,"volume":1165,"transactions":9,"vwap":2161},"2025-09-09",64.23,64.41,63.88,64.26,0.11,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":142,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-08",64.11,64.24,63.58,64.15,0.5,1249100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":261,"percent_change":945,"volume":2177,"transactions":9,"vwap":2176},"2025-09-05",63.51,64.3,63.41,63.83,1424300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1469,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-04",62.53,63.13,62.32,63.07,0.43,1160300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":712,"percent_change":356,"volume":2192,"transactions":9,"vwap":2191},"2025-09-03",63,63.45,62.55,62.8,1419900,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-02",61.2,62.99,62.91,0.97,1.57,1565400,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":527,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-29",62.51,61.88,61.94,-0.93,1115000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1598,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-28",61.89,62.84,61.78,62.52,0.94,1436500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2205,"change":2169,"percent_change":1538,"volume":2221,"transactions":9,"vwap":2205},"2025-08-27",61.09,61.98,60.44,1539600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":917,"percent_change":211,"volume":2228,"transactions":9,"vwap":2227},"2025-08-26",61.96,62,61.22,61.44,1541200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-25",62.7,62.9,61.68,61.71,-1.09,-1.74,975600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2191,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2191},"2025-08-22",61.86,63.02,61.48,1.25,2.03,1378400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":147,"percent_change":755,"volume":2252,"transactions":9,"vwap":2251},"2025-08-21",61.099998,61.81,60.99,61.55,842100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":585,"percent_change":518,"volume":2259,"transactions":9,"vwap":2258},"2025-08-20",61.25,61.53,61.049999,61.17,904500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2255,"change":107,"percent_change":1200,"volume":2265,"transactions":9,"vwap":2255},"2025-08-19",60.92,61.36,60.69,1204400,{"date":2267,"open":2250,"high":2268,"low":2269,"close":2270,"change":713,"percent_change":1476,"volume":2271,"transactions":9,"vwap":2270},"2025-08-18",61.27,60.7,61.19,797800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":152,"percent_change":1164,"volume":2278,"transactions":9,"vwap":2277},"2025-08-15",61.37,61.79,61.26,61.34,852600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2250,"change":938,"percent_change":1255,"volume":2284,"transactions":9,"vwap":2250},"2025-08-14",61.29,61.4,60.74,1457600,{"date":2286,"open":2287,"high":2203,"low":2288,"close":2289,"change":378,"percent_change":1185,"volume":2290,"transactions":9,"vwap":2289},"2025-08-13",62.43,61.87,61.99,1052300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2110,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-12",61.69,62.49,61.67,62.33,1.28,1474400,{"date":2300,"open":2301,"high":2275,"low":2281,"close":2302,"change":517,"percent_change":820,"volume":2303,"transactions":9,"vwap":2302},"2025-08-11",61.51,61.54,858900,{"date":2305,"open":2225,"high":2306,"low":2307,"close":2308,"change":112,"percent_change":701,"volume":2309,"transactions":9,"vwap":2308},"2025-08-08",62.2,61.57,61.64,1059800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":575,"percent_change":890,"volume":2316,"transactions":9,"vwap":2315},"2025-08-07",60.78,61.74,60.73,61.65,1217200,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":1164,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-06",60.52,61.33,60.76,0.95,1629600,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":1953,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-05",59.23,60.22,60.19,1.62,1201400,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2326,"change":593,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2326},"2025-08-04",60.16,58.91,-0.62,945300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1618,"percent_change":555,"volume":2343,"transactions":9,"vwap":2342},"2025-08-01",59.9,60.38,59.33,59.6,1007800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":702,"percent_change":987,"volume":2350,"transactions":9,"vwap":2349},"2025-07-31",60.3,60.66,59.64,60.14,2113100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":565,"percent_change":345,"volume":2357,"transactions":9,"vwap":2356},"2025-07-30",60.68,60.88,59.89,60.17,1338000,{"date":2359,"open":2360,"high":2257,"low":2341,"close":2361,"change":684,"percent_change":2090,"volume":2362,"transactions":9,"vwap":2361},"2025-07-29",59.94,60.93,1848200,{"date":2364,"open":2264,"high":2283,"low":2365,"close":2366,"change":2367,"percent_change":845,"volume":2368,"transactions":9,"vwap":2366},"2025-07-28",59.74,60.060001,-0.99,1079600,{"date":2370,"open":2371,"high":2195,"low":2372,"close":2257,"change":1661,"percent_change":1058,"volume":2373,"transactions":9,"vwap":2257},"2025-07-25",61,60.34,676000,{"date":2375,"open":2376,"high":2262,"low":2346,"close":2377,"change":147,"percent_change":1748,"volume":2378,"transactions":9,"vwap":2377},"2025-07-24",60.57,60.85,1141000,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":658,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-23",59.0099983,60.58,60.47,2.44,1381500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":821,"percent_change":904,"volume":2392,"transactions":9,"vwap":2391},"2025-07-22",59.18,59.47,58.87,59.029999,1434000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":357,"percent_change":593,"volume":2399,"transactions":9,"vwap":2398},"2025-07-21",59.7,59.92,59.12,59.24,1073100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":773,"percent_change":1185,"volume":2406,"transactions":9,"vwap":2405},"2025-07-18",59.97,60.07,59.36,59.46,838000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":859,"percent_change":860,"volume":2413,"transactions":9,"vwap":2412},"2025-07-17",59.28,60.029999,59.27,59.79,1728700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1550,"percent_change":137,"volume":2420,"transactions":9,"vwap":2419},"2025-07-16",59.44,60.09,59.25,59.77,1290400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":470,"percent_change":439,"volume":2427,"transactions":9,"vwap":2426},"2025-07-15",59.72,60.049999,59.11,59.38,1058000,{"date":2429,"open":2430,"high":2431,"low":2409,"close":2432,"change":1729,"percent_change":869,"volume":2433,"transactions":9,"vwap":2432},"2025-07-14",59.8,60.02,59.61,1152500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":820,"percent_change":917,"volume":2440,"transactions":9,"vwap":2439},"2025-07-11",59.93,60.33,59.31,60.13,2137500,{"date":2442,"open":2346,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":859,"volume":2447,"transactions":9,"vwap":2445},"2025-07-10",60.43,59.75,60.29,0.01,1677600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1446,"percent_change":938,"volume":2454,"transactions":9,"vwap":2453},"2025-07-09",60.97,61.080002,60.23,60.28,1047000,{"date":2456,"open":2457,"high":2457,"low":2366,"close":2458,"change":357,"percent_change":1520,"volume":2459,"transactions":9,"vwap":2458},"2025-07-08",61.02,60.89,1148900,{"date":2461,"open":2462,"high":2295,"low":2463,"close":2464,"change":564,"percent_change":199,"volume":2465,"transactions":9,"vwap":2464},"2025-07-07",61.45,60.96,61.11,1512800,{"date":2467,"open":2212,"high":2468,"low":2469,"close":2470,"change":2162,"percent_change":2067,"volume":2471,"transactions":9,"vwap":2470},"2025-07-03",62.34,61.32,61.7,721200,{"date":2473,"open":2474,"high":2212,"low":2474,"close":2475,"change":2476,"percent_change":1817,"volume":2477,"transactions":9,"vwap":2475},"2025-07-02",60.82,61.59,0.47,978100,{"date":2479,"open":2371,"high":2480,"low":2382,"close":2481,"change":399,"percent_change":1626,"volume":2482,"transactions":9,"vwap":2481},"2025-07-01",61.15,61.12,846400,{"date":2484,"open":2327,"high":2485,"low":2486,"close":2487,"change":418,"percent_change":127,"volume":2488,"transactions":9,"vwap":2487},"2025-06-30",60.87,60,60.56,1259900,{"date":2490,"open":2346,"high":2321,"low":2333,"close":2491,"change":2446,"percent_change":859,"volume":2492,"transactions":9,"vwap":2491},"2025-06-27",60.32,1213300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1748,"percent_change":2039,"volume":2499,"transactions":9,"vwap":2498},"2025-06-26",59.99,60.51,59.43,60.31,1554200,{"date":2501,"open":2426,"high":2412,"low":2388,"close":2502,"change":2476,"percent_change":2110,"volume":2503,"transactions":9,"vwap":2502},"2025-06-25",59.68,1167700,{"date":2505,"open":2506,"high":2326,"low":2507,"close":2508,"change":1891,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-24",58.51,58.43,59.21,2.19,1650300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":356,"percent_change":1042,"volume":2517,"transactions":9,"vwap":2516},"2025-06-23",57.77,58.12,57.28,57.94,2390800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":869,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-20",58.61,58.65,57.92,58.11,-1.46,3020500,{"date":2527,"open":2528,"high":2416,"low":2529,"close":2530,"change":107,"percent_change":1200,"volume":2531,"transactions":9,"vwap":2530},"2025-06-18",59.040001,58.67,58.97,2526100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2334,"change":240,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2334},"2025-06-17",59.3,59.57,58.79,-1.52,1739800,{"date":2540,"open":2452,"high":2541,"low":2542,"close":2543,"change":241,"percent_change":1369,"volume":2544,"transactions":9,"vwap":2543},"2025-06-16",60.83,59.65,59.82,2663800,{"date":2546,"open":2443,"high":2256,"low":2547,"close":2548,"change":1495,"percent_change":995,"volume":2549,"transactions":9,"vwap":2548},"2025-06-13",60.35,61.060001,2182500,{"date":2551,"open":2552,"high":2219,"low":2469,"close":2307,"change":2446,"percent_change":859,"volume":2553,"transactions":9,"vwap":2307},"2025-06-12",61.41,1041500,{"date":2555,"open":2210,"high":2556,"low":2557,"close":2558,"change":1661,"percent_change":1058,"volume":2559,"transactions":9,"vwap":2558},"2025-06-11",62.42,61.46,61.56,1620800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2263,"change":1469,"percent_change":1050,"volume":2565,"transactions":9,"vwap":2263},"2025-06-10",61.24,61.43,60.9,927300,{"date":2567,"open":2475,"high":2568,"low":2257,"close":2218,"change":713,"percent_change":1476,"volume":2569,"transactions":9,"vwap":2218},"2025-06-09",61.63,1150700,{"date":2571,"open":2572,"high":2552,"low":2573,"close":2562,"change":1551,"percent_change":1125,"volume":2574,"transactions":9,"vwap":2562},"2025-06-06",60.91,59.96,1935900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2476,"percent_change":132,"volume":2581,"transactions":9,"vwap":2580},"2025-06-05",60.63,61.0099983,60.45,60.72,1451100,{"date":2583,"open":2376,"high":2262,"low":2584,"close":2584,"change":910,"percent_change":470,"volume":2585,"transactions":9,"vwap":2584},"2025-06-04",60.25,1826600,{"date":2587,"open":2487,"high":2588,"low":2424,"close":2589,"change":2590,"percent_change":1775,"volume":2591,"transactions":9,"vwap":2589},"2025-06-03",60.64,60.39,-0.25,1550300,{"date":2593,"open":2269,"high":2251,"low":2437,"close":2588,"change":2476,"percent_change":132,"volume":2594,"transactions":9,"vwap":2588},"2025-06-02",1900900,{"date":2596,"open":2277,"high":2277,"low":2349,"close":2356,"change":314,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2356},"2025-05-30",-1.73,2372100,{"date":2600,"open":2282,"high":2601,"low":2572,"close":2602,"change":1058,"percent_change":1795,"volume":2603,"transactions":9,"vwap":2602},"2025-05-29",61.62,61.23,1300900,{"date":2605,"open":2606,"high":2568,"low":2607,"close":2564,"change":470,"percent_change":960,"volume":2608,"transactions":9,"vwap":2564},"2025-05-28",61.029999,60.48,1079300,{"date":2610,"open":2611,"high":2296,"low":2572,"close":2612,"change":2613,"percent_change":261,"volume":2614,"transactions":9,"vwap":2612},"2025-05-27",60.98,61.13,0.46,1974100,{"date":2616,"open":2534,"high":2580,"low":2617,"close":2618,"change":756,"percent_change":292,"volume":2619,"transactions":9,"vwap":2618},"2025-05-23",59.09,60.67,1384000,{"date":2621,"open":2396,"high":2622,"low":2348,"close":2623,"change":1008,"percent_change":1114,"volume":2624,"transactions":9,"vwap":2623},"2025-05-22",60.46,59.83,1547000,{"date":2626,"open":2453,"high":2627,"low":2430,"close":2491,"change":821,"percent_change":904,"volume":2628,"transactions":9,"vwap":2491},"2025-05-21",60.62,1814000,{"date":2630,"open":2541,"high":2631,"low":2443,"close":2632,"change":986,"percent_change":1347,"volume":2633,"transactions":9,"vwap":2632},"2025-05-20",61.07,60.53,1851300,{"date":2635,"open":2636,"high":2458,"low":2497,"close":2376,"change":2039,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2376},"2025-05-19",59.66,1.78,2730100,{"date":2640,"open":2641,"high":2365,"low":2642,"close":2641,"change":122,"percent_change":1141,"volume":2643,"transactions":9,"vwap":2641},"2025-05-16",59.51,58.81,1323600,{"date":2645,"open":2411,"high":2646,"low":2536,"close":2647,"change":517,"percent_change":356,"volume":2648,"transactions":9,"vwap":2647},"2025-05-15",59.45,59.26,1558000,{"date":2650,"open":2641,"high":2641,"low":2651,"close":2404,"change":877,"percent_change":2476,"volume":2652,"transactions":9,"vwap":2404},"2025-05-14",58.93,1800000,{"date":2654,"open":2514,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-13",59.5,57.81,59.080002,1.24,2.14,4752300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1302,"percent_change":594,"volume":2667,"transactions":9,"vwap":2666},"2025-05-12",58.38,58.52,56.93,57.84,2594300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2514,"change":2446,"percent_change":859,"volume":2673,"transactions":9,"vwap":2514},"2025-05-09",58.72,58.9,58.07,1256200,{"date":2675,"open":2636,"high":2676,"low":2523,"close":2523,"change":1961,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2523},"2025-05-08",59.87,-1.66,2499400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2617,"change":460,"percent_change":1001,"volume":2684,"transactions":9,"vwap":2617},"2025-05-07",58.59,59.32,58.22,2411900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-06",56.040001,58.44,56,58.39,1.71,3.02,2679700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":612,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-05",57.13,57.18,56.56,56.68,-0.46,1064100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1469,"percent_change":488,"volume":2708,"transactions":9,"vwap":2707},"2025-05-02",57.32,57.41,56.35,56.94,1834800,{"date":2710,"open":2711,"high":2696,"low":2712,"close":2713,"change":450,"percent_change":1171,"volume":2714,"transactions":9,"vwap":2713},"2025-05-01",57.12,56.26,56.67,1382800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2198,"volume":2722,"transactions":9,"vwap":2720},"2025-04-30",55.78,57.09,55.68,56.97,0.55,3273400,{"date":2724,"open":2683,"high":2725,"low":2726,"close":2727,"change":1873,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-04-29",58.35,56.36,56.42,-2.92,6977000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2514,"change":2067,"percent_change":419,"volume":2735,"transactions":9,"vwap":2514},"2025-04-28",58.28,58.56,57.96,3028800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2516,"change":666,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2516},"2025-04-25",57.5,58,57.16,1.05,2053700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":230,"percent_change":1954,"volume":2749,"transactions":9,"vwap":2748},"2025-04-24",57.049999,57.88,56.71,57.34,3240700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":45,"percent_change":1809,"volume":2756,"transactions":9,"vwap":2755},"2025-04-23",56.89,57.26,56.28,56.51,3115400,{"date":180,"open":2758,"high":2759,"low":176,"close":2760,"change":603,"percent_change":787,"volume":2761,"transactions":9,"vwap":2760},55,55.7,55.51,2546400]