[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFS":3,"homepage-market-summary":34,"stock-historical-IFS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"IFS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Intercorp Financial Services Inc.","NYSE",null,"Common Stock","Intercorp Financial Services Inc is a provider of banking, insurance, wealth management services, and payments for retail customers and commercial clients in Peru. Its purpose is centered around building financial well-being together. The company has three operating business segments: Banking, mainly loans, credit facilities, deposits, and current accounts; Insurance provides life annuity products with single-premium payment and conventional life insurance products, as well as other retail insurance products; and Wealth management provides brokerage and investment management services. Inteligo serves mainly Peruvian citizens.","8,657",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.3088,1.8,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},54.4,53.46,54.975,52.88,53.11,1.29,2.43,186532.675077,4260,54.2372,61.38,38.29,249679.3391429721,69.8,1826,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},31.051001,240919,87935498.124886,68.89,"2025-04-23",[187,188,197,208,219,230,240,251,262,272,283,293,304,314,324,335,345,356,365,371,381,392,401,408,416,423,433,442,451,461,467,477,486,497,507,514,523,532,541,551,562,571,580,591,600,611,620,630,641,652,662,673,684,692,701,711,719,727,736,743,750,758,766,773,780,789,796,804,809,815,821,829,837,843,852,857,864,867,875,883,889,895,901,909,918,926,934,942,949,956,965,973,981,989,996,1005,1014,1021,1029,1037,1046,1054,1063,1070,1077,1085,1093,1101,1106,1113,1121,1129,1136,1145,1154,1163,1172,1178,1184,1190,1196,1203,1210,1218,1225,1232,1239,1247,1255,1262,1270,1277,1284,1291,1296,1304,1313,1321,1328,1335,1343,1352,1357,1364,1369,1377,1382,1388,1396,1403,1410,1418,1425,1432,1441,1446,1453,1460,1466,1474,1479,1486,1494,1501,1508,1514,1522,1529,1535,1540,1546,1551,1560,1567,1574,1580,1589,1594,1602,1608,1614,1620,1625,1630,1637,1642,1649,1656,1663,1670,1676,1684,1691,1698,1705,1711,1716,1721,1729,1736,1743,1750,1756,1762,1769,1778,1787,1793,1801,1808,1814,1821,1828,1835,1843,1849,1855,1862,1869,1875,1883,1889,1894,1902,1909,1914,1921,1930,1935,1943,1949,1955,1962,1966,1972,1977,1983,1990,1996,2003,2008,2015,2021,2024,2031,2036,2043,2050,2055,2060,2066,2071,2075,2082,2087,2094,2098,2103,2111,2117,2124,2130,2137,2145,2151,2157,2165,2170,2177,2182,2185,2191,2195,2201,2206,2211,2215,2221,2226,2233,2238,2244,2251,2258,2266,2273,2279,2284,2289,2296,2302,2308,2316,2323,2329,2334,2340,2347,2353,2360,2367,2373,2380,2387,2395,2402,2408,2414,2420,2425,2432,2440,2446,2453,2460,2465,2472,2479,2485,2493,2499,2504,2511,2518,2527,2532,2537,2542,2546,2553,2559,2565,2572,2579,2582,2588,2595,2601,2606,2612,2620,2629,2633,2639,2643,2648,2652,2659,2665,2671,2677,2683,2688,2695,2701,2707,2714,2720,2727,2734,2741,2748,2756,2763,2770],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",54.5,52.55,-1.09,-2.01,199479.981561,5211,53.1624,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",54.09,54.3,52.98,54.2,-0.19,-0.35,148710.985227,3811,53.8321,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",54.6,55,54,54.39,-0.17,-0.31,341496.578558,4879,54.503,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",55.58,55.59,54.52,54.56,-0.96,-1.73,220496.40215,3593,54.8696,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",55.89,56.38,55.52,-0.73,-1.3,244116.51294,4068,55.8797,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",55.71,56.34,55.425,56.25,0.8,1.44,154968.016682,2755,55.9345,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",54.85,55.5,54.59,55.45,0.16,0.29,230233.677822,3949,55.1158,{"date":263,"open":232,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",56.72,55.23,55.29,-0.83,-1.48,242072.466422,4765,55.6749,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",55.54,56.375,55.05,56.12,0.6,1.08,234398.283882,4147,55.8409,{"date":284,"open":285,"high":286,"low":287,"close":234,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",55.51,55.81,54.95,0.54,0.98,225427.199689,4621,55.426,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",54.8,55.07,54.45,54.98,-0.07,-0.13,271614.023331,3807,54.9141,{"date":305,"open":306,"high":307,"low":308,"close":276,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",54.62,55.88,53.31,0.28,0.51,208059.871614,4436,54.8178,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":105,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",54.48,55.12,54.34,54.77,1.03,252076.838546,5184,54.6465,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",54.96,55.99,54.05,54.21,-0.47,-0.86,226902.450241,4131,54.3495,{"date":336,"open":224,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",55.14,54.23,54.68,-0.05,-0.09,148520.722273,3902,54.6627,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",55.2,55.32,54.27,54.73,0.06,0.11,311052.486498,6163,54.5277,{"date":357,"open":297,"high":358,"low":338,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",55.19,54.67,0.04,0.07,239180.246815,5506,54.7285,{"date":366,"open":200,"high":358,"low":200,"close":367,"change":214,"percent_change":215,"volume":368,"transactions":369,"vwap":370},"2026-09-09",54.63,183183.512175,4005,54.7767,{"date":372,"open":373,"high":374,"low":375,"close":295,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",54.82,55.62,54.46,-0.94,-1.69,250940.864597,5103,54.8999,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",55.83,56.105,55.26,55.74,-0.55,-0.98,84380.645785,3062,55.7135,{"date":393,"open":394,"high":233,"low":234,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",56.02,56.29,0.75,1.35,112658.364799,3468,56.1407,{"date":402,"open":348,"high":403,"low":339,"close":274,"change":404,"percent_change":278,"volume":405,"transactions":406,"vwap":407},"2026-09-02",56.075,0.33,149496.333893,4219,55.5191,{"date":409,"open":410,"high":348,"low":410,"close":411,"change":412,"percent_change":279,"volume":413,"transactions":414,"vwap":415},"2026-09-01",54.12,55.21,0.59,98344.902656,3764,55.0641,{"date":417,"open":326,"high":211,"low":418,"close":306,"change":419,"percent_change":340,"volume":420,"transactions":421,"vwap":422},"2026-08-31",53.82,-0.03,240755.688264,3404,54.6314,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":258,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",54.69,54.99,54.28,54.65,0.53,180491.675833,6220,54.5264,{"date":434,"open":435,"high":435,"low":338,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",55.08,54.36,-0.51,-0.93,222479.51353,6540,54.4737,{"date":443,"open":326,"high":444,"low":190,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",55.44,54.87,0.3,0.55,131278.692277,3486,54.8149,{"date":452,"open":385,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",55.61,54.25,54.57,-0.41,-0.75,117020.045858,3362,54.603,{"date":462,"open":463,"high":348,"low":463,"close":298,"change":135,"percent_change":257,"volume":464,"transactions":465,"vwap":466},"2026-08-24",54.53,220230.201129,4022,55.0054,{"date":468,"open":469,"high":426,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",54.26,53.95,54.89,1.15,2.14,211907.5691,3588,54.6367,{"date":478,"open":202,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":281,"vwap":485},"2026-08-20",54.84,53.55,53.74,-0.16,-0.3,245539.81937,54.1256,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",54.06,54.525,53.34,53.9,-0.15,-0.28,395040.580242,5644,53.7837,{"date":498,"open":499,"high":500,"low":501,"close":328,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",54.15,55.03,53.15,-0.59,-1.08,261766.833248,5179,53.7995,{"date":508,"open":317,"high":509,"low":199,"close":510,"change":340,"percent_change":341,"volume":511,"transactions":512,"vwap":513},"2026-08-17",55.255,54.64,260357.203237,4742,54.6533,{"date":515,"open":516,"high":517,"low":518,"close":425,"change":519,"percent_change":360,"volume":520,"transactions":521,"vwap":522},"2026-08-14",54.72,55.34,54.02,0.02,223919.115804,5669,54.5503,{"date":524,"open":190,"high":525,"low":526,"close":359,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",55.31,53.53,-0.2,-0.36,524515.483604,7205,54.6949,{"date":533,"open":534,"high":535,"low":202,"close":445,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",58.04,58.26,-2.31,-4.04,529756.897258,6611,55.0865,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",58.87,59.98,57.18,-1.22,-2.09,144013.166572,5622,57.6972,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",58.77,60.09,58.13,58.4,-0.54,-0.92,102960.221668,3573,58.499,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":419,"percent_change":340,"volume":568,"transactions":569,"vwap":570},"2026-08-07",59.1,59.265,57.915,58.94,136082.619275,4777,58.6751,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":493,"percent_change":330,"volume":577,"transactions":578,"vwap":579},"2026-08-06",59.33,60.54,58.33,58.97,347075.593135,7967,59.1035,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",59.15,60.33,59.08,59.25,0.25,0.42,217839.982821,5186,59.6033,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":91,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",60.19,60.39,59,-1.34,131239.716688,3572,59.5961,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",58.41,59.9,58.085,59.8,1.49,2.56,232162.923494,5045,59.35,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":527,"percent_change":145,"volume":617,"transactions":618,"vwap":619},"2026-07-31",58.59,58.985,57.41,58.31,365367.646451,6014,58.1783,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",57.53,59.56,58.51,1.92,3.39,1081418.408027,8298,58.0228,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",57.44,57.96,56.35,56.59,-1.43,-2.46,172339.826991,4006,57.2384,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",59.17,59.18,57.4311,58.02,-1.59,-2.67,188171.842442,3273,58.266,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":527,"volume":659,"transactions":660,"vwap":661},"2026-07-27",59.95,60.8,59.195,59.61,-0.12,138729.533739,3248,59.6577,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",59.02,60.22,58.81,59.73,0.57,0.96,56756.2915,2513,59.7257,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",59.27,59.9107,58.4676,59.16,-0.72,-1.2,73272.475875,2427,59.1241,{"date":685,"open":686,"high":687,"low":664,"close":688,"change":299,"percent_change":658,"volume":689,"transactions":690,"vwap":691},"2026-07-22",60.04,60.275,59.88,210677.124549,4586,59.5309,{"date":693,"open":694,"high":695,"low":696,"close":654,"change":697,"percent_change":161,"volume":698,"transactions":699,"vwap":700},"2026-07-21",59.99,60.315,59.07,0.4,232694.487993,3045,59.724,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":135,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",59.91,60.74,58.82,59.55,0.15,252408.901679,4316,59.3661,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":110,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-17",57.89,59.69,57,59.46,1.24,108100,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":596,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-16",59.7,60.49,58.69,58.73,-2.23,223100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",60.16,60.525,59.040001,60.07,0.1,0.17,212300,{"date":737,"open":738,"high":29,"low":657,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",60.35,59.97,0.19,0.32,129000,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":268,"volume":749,"transactions":9,"vwap":747},"2026-07-13",60.66,59.155,59.78,-0.9,139900,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",58.67,61.25,60.68,2.23,3.82,223900,{"date":759,"open":760,"high":752,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",57.81,57.2,58.45,1.18,2.06,119300,{"date":767,"open":768,"high":768,"low":715,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",58.64,57.27,-0.99,-1.7,141600,{"date":774,"open":775,"high":776,"low":777,"close":535,"change":778,"percent_change":236,"volume":779,"transactions":9,"vwap":535},"2026-07-07",58.74,59.39,57.55,-0.77,121100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",58.71,59.21,58.243,59.029999,0.9,1.55,194900,{"date":790,"open":791,"high":792,"low":793,"close":555,"change":482,"percent_change":794,"volume":795,"transactions":9,"vwap":555},"2026-07-02",58.38,59.175,57.37,-0.27,296200,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",56.49,58.92,58.29,1.33,2.33,312000,{"date":805,"open":806,"high":632,"low":806,"close":807,"change":42,"percent_change":154,"volume":808,"transactions":9,"vwap":807},"2026-06-30",56.43,56.96,197300,{"date":810,"open":811,"high":264,"low":426,"close":812,"change":310,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",55.6,56.3,0.91,151400,{"date":816,"open":242,"high":817,"low":358,"close":818,"change":819,"percent_change":519,"volume":820,"transactions":9,"vwap":818},"2026-06-26",56.98,55.79,0.01,208800,{"date":822,"open":823,"high":327,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",55.040001,54.187,55.78,1.02,1.86,416500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":492,"volume":836,"transactions":9,"vwap":834},"2026-06-24",55.02,55.7,53.84,54.76,-0.08,480500,{"date":838,"open":254,"high":839,"low":455,"close":479,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":479},"2026-06-23",56.51,-1.56,-2.77,280800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",57.52,57.63,56.040001,56.4,-0.88,-1.54,260900,{"date":853,"open":854,"high":555,"low":395,"close":855,"change":794,"percent_change":330,"volume":856,"transactions":9,"vwap":855},"2026-06-18",58.099998,57.28,747700,{"date":858,"open":859,"high":860,"low":859,"close":777,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":777},"2026-06-17",56.24,58.16,1.74,3.12,322500,{"date":865,"open":337,"high":327,"low":455,"close":286,"change":154,"percent_change":473,"volume":866,"transactions":9,"vwap":286},"2026-06-16",299800,{"date":868,"open":869,"high":870,"low":871,"close":510,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":510},"2026-06-15",56.85,57.029999,54.049999,-2.21,-3.89,391400,{"date":876,"open":877,"high":878,"low":879,"close":869,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":869},"2026-06-12",56.080002,57.099998,55.63,1.6,2.9,238800,{"date":884,"open":199,"high":885,"low":199,"close":886,"change":861,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-11",55.94,55.25,3.25,348700,{"date":890,"open":891,"high":470,"low":891,"close":892,"change":669,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-10",52.14,53.51,1.83,451200,{"date":896,"open":897,"high":833,"low":897,"close":191,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":191},"2026-06-09",49.655,5.39,11.43,725300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":360,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-08",47.41,47.69,45.29,47.16,0.08,755200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",48.12,48.34,45.84,47.12,-1.33,-2.75,658500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":236,"volume":925,"transactions":9,"vwap":923},"2026-06-04",49.2,49.805,48.0099983,48.45,-0.64,239600,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",50.41,48.7,49.09,-1.35,-2.68,587500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":258,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-02",49.7,50.57,49.53,50.44,0.58,256900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":161,"percent_change":397,"volume":948,"transactions":9,"vwap":947},"2026-06-01",49.22,50.265,48.62,50.15,245600,{"date":950,"open":951,"high":936,"low":952,"close":953,"change":447,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-29",49.33,48.72,49.48,1.12,381500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",49.49,49.69,48.73,48.93,-1.04,-2.08,313700,{"date":966,"open":967,"high":937,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",50.5,49.18,49.97,-0.44,-0.87,227400,{"date":974,"open":975,"high":976,"low":977,"close":928,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":928},"2026-05-26",49.28,50.65,48.5,1.36,2.77,753400,{"date":982,"open":947,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",50.42,48.84,49.049999,-1.5,-2.97,167500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":472,"percent_change":802,"volume":995,"transactions":9,"vwap":994},"2026-05-21",49.17,50.845,48.48,50.55,366600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",47.59,49.72,47.245,49.4,2.78,5.96,285900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",45.035,46.785,44.68,46.62,1.67,3.72,447200,{"date":1015,"open":1016,"high":1017,"low":1009,"close":1018,"change":733,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",44.86,45.45,44.95,0.22,154700,{"date":1022,"open":1009,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",45,43.75,44.85,-0.26,-0.58,269600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":171,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-14",45.25,45.8,44.56,45.11,0.45,396600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",45.26,45.54,43.62,44.91,-0.46,-1.01,307200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-05-12",44.35,45.37,43.6,0.93,2.09,257300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",44.78,45.723,43.8,44.44,-0.22,-0.49,275000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1060,"percent_change":1061,"volume":1069,"transactions":9,"vwap":1068},"2026-05-08",45.28,45.71,44.52,44.66,144100,{"date":1071,"open":1072,"high":1072,"low":1056,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",46.0099983,44.88,-0.56,-1.23,197100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":827,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",45.17,45.787,44.81,45.44,0.83,76600,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",44.29,45.080002,44.61,0.61,1.39,101900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",43.76,44.15,43.16,44,0,268300,{"date":1102,"open":1103,"high":1068,"low":1104,"close":1098,"change":1027,"percent_change":236,"volume":1105,"transactions":9,"vwap":1098},"2026-05-01",44.65,43.735,134300,{"date":1107,"open":1108,"high":1109,"low":1050,"close":1110,"change":1111,"percent_change":258,"volume":1112,"transactions":9,"vwap":1110},"2026-04-30",44.73,45.15,44.58,0.13,181400,{"date":1114,"open":1088,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",45.6,44.31,44.45,-0.45,-1,327100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":92,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",45.029999,45.735,44.8,44.9,-0.11,387900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":341,"percent_change":527,"volume":1135,"transactions":9,"vwap":1134},"2026-04-27",45.24,45.63,44.74,45.0099983,429300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",43.97,45.64,43.7,45.099998,-0.69,-1.51,260200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",46.040001,46.46,45.087002,45.79,-0.23,-0.5,378800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-22",48.049999,48.85,45.9,46.02,-1.68,-3.52,474400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",49.14,49.91,47.161,47.7,-1.29,-2.63,262400,{"date":1173,"open":952,"high":1174,"low":1175,"close":1176,"change":527,"percent_change":456,"volume":1177,"transactions":9,"vwap":1176},"2026-04-20",49.9,48.25,48.99,358200,{"date":1179,"open":141,"high":1180,"low":1181,"close":1182,"change":1099,"percent_change":1099,"volume":1183,"transactions":9,"vwap":1182},"2026-04-17",50.48,48.6,49.19,428200,{"date":1185,"open":1186,"high":1187,"low":1031,"close":1182,"change":626,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1182},"2026-04-16",45.7,49.36,7.4,481200,{"date":1191,"open":1192,"high":1192,"low":1025,"close":1032,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1032},"2026-04-15",51.45,-5.68,-11.03,878100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":57,"percent_change":120,"volume":1202,"transactions":9,"vwap":1201},"2026-04-14",51.32,51.96,50.055,51.48,289900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1035,"percent_change":166,"volume":1209,"transactions":9,"vwap":1208},"2026-04-13",50.79,52.915,50.605,51.3,813400,{"date":1211,"open":1212,"high":1213,"low":1207,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",51.84,52.044998,50.85,-0.65,-1.26,334500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":528,"percent_change":1142,"volume":1224,"transactions":9,"vwap":1223},"2026-04-09",51.77,52.595,51.11,51.5,186600,{"date":1226,"open":1227,"high":1228,"low":1201,"close":1229,"change":16,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-08",51.9,53,51.86,3.6,181300,{"date":1233,"open":1234,"high":1235,"low":1001,"close":1236,"change":1111,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",49.61,50.37,50.060001,0.26,100100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":483,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-06",50.66,50.69,49.64,49.93,-0.6,147700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-02",48.89,50.665,50.23,-0.02,-0.04,177500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":733,"volume":1261,"transactions":9,"vwap":1259},"2026-04-01",50.84,51.165,50.25,0.05,163900,{"date":1263,"open":1157,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",50.88,48.2,50.2,2,4.15,303100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1265,"change":668,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1265},"2026-03-30",47.95,48.58,47.49,1.2,331800,{"date":1278,"open":1279,"high":1273,"low":1280,"close":1281,"change":1282,"percent_change":1119,"volume":1283,"transactions":9,"vwap":1281},"2026-03-27",47.88,47.23,47.63,-0.48,322600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":482,"percent_change":1290,"volume":1092,"transactions":9,"vwap":1289},"2026-03-26",48.029999,48.83,47.935,48.11,-0.33,{"date":1292,"open":1187,"high":1174,"low":1293,"close":1294,"change":1061,"percent_change":1119,"volume":1295,"transactions":9,"vwap":1294},"2026-03-25",48.15,48.27,152200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":247,"volume":1303,"transactions":9,"vwap":1301},"2026-03-24",47.5,49.12,47.42,48.76,0.69,90100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",47.92,48.975,47.76,48.07,1.13,2.41,176000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":557,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-20",47.53,47.67,46.565,46.94,-1.14,502200,{"date":1322,"open":1323,"high":1316,"low":1324,"close":1325,"change":178,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-19",46.34,45.715,47.48,2.15,251700,{"date":1329,"open":1330,"high":914,"low":1331,"close":1332,"change":1333,"percent_change":236,"volume":1334,"transactions":9,"vwap":1332},"2026-03-18",47.02,46.335,46.48,-0.61,179000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1051,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-17",46.5,47.2,46.055,47.09,2.01,112500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-16",45.49,46.99,45.48,46.16,1.38,3.08,134000,{"date":1353,"open":1354,"high":913,"low":1355,"close":1056,"change":360,"percent_change":135,"volume":1356,"transactions":9,"vwap":1056},"2026-03-13",45.23,44.57,227500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1133,"change":377,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1133},"2026-03-12",45.83,46.23,44.63,-3.64,498400,{"date":1365,"open":1366,"high":1340,"low":1186,"close":1367,"change":1026,"percent_change":1074,"volume":1368,"transactions":9,"vwap":1367},"2026-03-11",46.42,46.43,252000,{"date":1370,"open":1134,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-10",47.11,44.715,46.69,1.89,4.22,192100,{"date":1378,"open":1379,"high":1016,"low":1380,"close":1125,"change":171,"percent_change":1035,"volume":1381,"transactions":9,"vwap":1125},"2026-03-09",43.96,42.64,299600,{"date":1383,"open":1096,"high":1384,"low":1385,"close":1386,"change":528,"percent_change":91,"volume":1387,"transactions":9,"vwap":1386},"2026-03-06",44.905,42.978,44.6,262600,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-05",46.47,44.2,44.96,-1.74,-3.73,128100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":288,"percent_change":154,"volume":1402,"transactions":9,"vwap":1401},"2026-03-04",46.44,46.935,45.35,46.7,344200,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1348,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1348},"2026-03-03",47.47,44.935,-1.97,-4.09,462600,{"date":1411,"open":1412,"high":984,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-02",47.71,47.38,48.13,-0.25,-0.52,304000,{"date":1419,"open":141,"high":1420,"low":1421,"close":1422,"change":1319,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-27",49.825,48,48.38,-2.3,221300,{"date":1426,"open":1427,"high":1427,"low":1001,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-26",50.96,49.52,-1.21,-2.39,229400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-25",50.24,50.87,49.885,50.73,0.76,1.52,294200,{"date":1442,"open":1443,"high":1444,"low":930,"close":969,"change":404,"percent_change":42,"volume":1445,"transactions":9,"vwap":969},"2026-02-24",49.55,49.99,171300,{"date":1447,"open":967,"high":1448,"low":1449,"close":1243,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1243},"2026-02-23",51.19,49.51,-0.79,-1.57,123600,{"date":1454,"open":1174,"high":1455,"low":991,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-20",51,50.43,0.37,0.74,218000,{"date":1461,"open":1462,"high":1463,"low":930,"close":1236,"change":125,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1236},"2026-02-19",49.26,50.52,1.27,137300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-18",47.65,50.080002,49.43,1.94,4.09,380300,{"date":1475,"open":1298,"high":1272,"low":1476,"close":1274,"change":1477,"percent_change":1252,"volume":1478,"transactions":9,"vwap":1274},"2026-02-17",46.78,-0.01,270500,{"date":1480,"open":1481,"high":1482,"low":1280,"close":1298,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1298},"2026-02-13",48.82,49.38,-1.78,-3.61,429100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":975,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":975},"2026-02-12",50.86,50.925,47.985,-2.19,-4.25,467900,{"date":1495,"open":1496,"high":1497,"low":1205,"close":1498,"change":419,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-11",52.0099983,52.22,51.47,-0.06,492400,{"date":1502,"open":1223,"high":1503,"low":1504,"close":1223,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1223},"2026-02-10",51.7,51.029999,0.12,0.23,390600,{"date":1509,"open":1205,"high":1510,"low":1511,"close":1512,"change":310,"percent_change":178,"volume":1513,"transactions":9,"vwap":1512},"2026-02-09",51.88,50.62,51.38,345500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1435,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1435},"2026-02-06",50.61,51.33,49.57,0.95,1.9,328900,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1019,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-05",49.46,50.46,49.92,0.44,113900,{"date":1530,"open":1463,"high":1531,"low":991,"close":936,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":936},"2026-02-04",50.715,-0.91,-1.8,281300,{"date":1536,"open":1537,"high":1538,"low":1166,"close":1516,"change":1477,"percent_change":1252,"volume":1539,"transactions":9,"vwap":1516},"2026-02-03",51.75,52.58,191800,{"date":1541,"open":1542,"high":1222,"low":977,"close":1511,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1511},"2026-02-02",49.099998,1.64,3.35,254300,{"date":1547,"open":1182,"high":959,"low":1281,"close":1548,"change":1027,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-30",48.98,-1.17,318200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",49.3,50.8,48.53,49.56,0.52,1.06,295400,{"date":1561,"open":1562,"high":958,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1562},"2026-01-28",49.040001,48.31,-0.21,-0.43,269300,{"date":1568,"open":1563,"high":1569,"low":1570,"close":1571,"change":717,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-27",49.485,48.24,49.25,2.58,278900,{"date":1575,"open":1576,"high":922,"low":1577,"close":922,"change":813,"percent_change":1578,"volume":1579,"transactions":9,"vwap":922},"2026-01-26",47.14,46.98,1.93,207600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-23",47.36,47.64,46.665,47.099998,-0.4,-0.84,232700,{"date":1590,"open":1583,"high":1421,"low":1591,"close":1298,"change":527,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1298},"2026-01-22",47.21,-0.42,180100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1168,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1168},"2026-01-21",46.19,47.91,45.425,1.84,4.01,255800,{"date":1603,"open":1023,"high":1604,"low":1103,"close":1605,"change":1606,"percent_change":1374,"volume":1607,"transactions":9,"vwap":1605},"2026-01-20",46.060001,45.86,0.85,264500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1134,"change":819,"percent_change":519,"volume":1613,"transactions":9,"vwap":1134},"2026-01-16",44.94,45.43,44.488,117900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1023,"change":204,"percent_change":778,"volume":1619,"transactions":9,"vwap":1023},"2026-01-15",45.52,45.99,44.765,211600,{"date":1621,"open":1023,"high":1622,"low":1623,"close":1400,"change":1035,"percent_change":178,"volume":1624,"transactions":9,"vwap":1400},"2026-01-14",45.42,44.71,189000,{"date":1626,"open":1627,"high":905,"low":1628,"close":1126,"change":299,"percent_change":482,"volume":1629,"transactions":9,"vwap":1126},"2026-01-13",45.2,44.7,65300,{"date":1631,"open":1628,"high":1632,"low":1089,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-12",45.415,44.97,0.36,0.81,69900,{"date":1638,"open":1639,"high":1640,"low":1089,"close":1089,"change":215,"percent_change":1142,"volume":1641,"transactions":9,"vwap":1089},"2026-01-09",44.92,45.76,160600,{"date":1643,"open":1644,"high":1034,"low":1645,"close":1639,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1639},"2026-01-08",42.93,42.8,2.05,4.78,238900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1506,"percent_change":288,"volume":1655,"transactions":9,"vwap":1654},"2026-01-07",42.39,42.98,42.218,42.87,116600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1380,"change":1661,"percent_change":1151,"volume":1662,"transactions":9,"vwap":1380},"2026-01-06",42.89,43.625,42.51,-0.1,299200,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":310,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-05",42.17,43.615,42.74,1.21,315600,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":300,"percent_change":215,"volume":1675,"transactions":9,"vwap":1674},"2026-01-02",42.42,41.505,42.23,182600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":171,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-31",42.02,42.395,41.9,42.36,0.47,88800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1565,"percent_change":1044,"volume":1690,"transactions":9,"vwap":1689},"2025-12-30",42.57,42.72,41.89,42.16,95500,{"date":1692,"open":1667,"high":1693,"low":1694,"close":1695,"change":204,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-29",43.24,42.25,42.59,-0.82,77700,{"date":1699,"open":1700,"high":1701,"low":1660,"close":1702,"change":1703,"percent_change":404,"volume":1704,"transactions":9,"vwap":1702},"2025-12-26",42.88,43.09,42.94,0.14,128000,{"date":1706,"open":1681,"high":1707,"low":1708,"close":1645,"change":697,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1645},"2025-12-24",43.07,42.26,0.94,36000,{"date":1712,"open":1713,"high":1380,"low":1688,"close":1714,"change":707,"percent_change":1634,"volume":1715,"transactions":9,"vwap":1714},"2025-12-23",42.35,42.4,237000,{"date":1717,"open":1718,"high":1701,"low":1719,"close":1694,"change":456,"percent_change":225,"volume":1720,"transactions":9,"vwap":1694},"2025-12-22",42.77,41.23,152700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1499,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-19",42.65,43.28,42.24,42.66,-0.14,304200,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1687,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1687},"2025-12-18",41.22,42.9,1.53,3.71,229100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":299,"percent_change":214,"volume":1742,"transactions":9,"vwap":1741},"2025-12-17",41.35,41.995,40.98,41.19,237500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":483,"percent_change":679,"volume":1749,"transactions":9,"vwap":1748},"2025-12-16",41.83,41.84,40.78,41.26,225400,{"date":1751,"open":1752,"high":1753,"low":1719,"close":1754,"change":299,"percent_change":214,"volume":1755,"transactions":9,"vwap":1754},"2025-12-15",41.63,41.715,41.56,258500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1752,"change":352,"percent_change":1237,"volume":1761,"transactions":9,"vwap":1752},"2025-12-12",41.48,41.75,40.87,290800,{"date":1763,"open":1764,"high":1753,"low":1765,"close":1766,"change":115,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-11",40.54,40.18,41.52,1.76,272300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-10",41.57,41.68,40.445,40.8,-0.67,-1.62,157400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-09",40,41.5,39.508,41.47,1.47,3.67,294000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1780,"change":257,"percent_change":697,"volume":1792,"transactions":9,"vwap":1780},"2025-12-08",40.13,40.215,39.64,138600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-05",40.89,41.18,39.84,-1.1,-2.69,190400,{"date":1802,"open":1803,"high":1719,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-04",40.35,40.94,0.41,1.01,185600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":258,"percent_change":115,"volume":1813,"transactions":9,"vwap":1811},"2025-12-03",40.47,40.53,39.98,164800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":257,"percent_change":697,"volume":1820,"transactions":9,"vwap":1819},"2025-12-02",40.31,40.76,40.02,40.24,277600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1564,"percent_change":1416,"volume":1827,"transactions":9,"vwap":1826},"2025-12-01",40.21,40.37,39.9,40.080002,195000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":734,"percent_change":587,"volume":1834,"transactions":9,"vwap":1833},"2025-11-28",40.39,40.5,40.15,40.29,87100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":740,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-26",40.049999,40.56,40.029999,40.12,0.48,166700,{"date":1844,"open":1845,"high":1789,"low":1846,"close":1847,"change":1127,"percent_change":794,"volume":1848,"transactions":9,"vwap":1847},"2025-11-25",40.09,39.68,39.93,234200,{"date":1850,"open":1837,"high":1851,"low":1852,"close":1853,"change":351,"percent_change":707,"volume":1854,"transactions":9,"vwap":1853},"2025-11-24",40.27,39.87,40.040001,296400,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1812,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1812},"2025-11-21",39.049999,40.075001,0.86,2.2,332700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":267,"percent_change":963,"volume":1868,"transactions":9,"vwap":1867},"2025-11-20",39.94,40.51,39.07,39.12,264300,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":125,"percent_change":880,"volume":1874,"transactions":9,"vwap":1873},"2025-11-19",39.26,40.095001,39.95,181800,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-18",38.43,39.76,39.32,0.82,2.13,179400,{"date":1884,"open":1885,"high":1846,"low":30,"close":1886,"change":1319,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-17",39.57,38.5,-2.88,89100,{"date":1890,"open":1847,"high":1816,"low":1891,"close":1791,"change":1333,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1791},"2025-11-14",39.47,-1.52,110400,{"date":1895,"open":1754,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-13",41.76,39.61,40.25,-1.4,-3.36,114800,{"date":1903,"open":1817,"high":1759,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-12",40.73,41.65,0.92,2.26,172000,{"date":1910,"open":1904,"high":1911,"low":1912,"close":1904,"change":907,"percent_change":171,"volume":1913,"transactions":9,"vwap":1904},"2025-11-11",41.29,40.52,134700,{"date":1915,"open":1916,"high":1917,"low":1833,"close":1918,"change":1169,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-10",41.91,42.73,40.65,-3.08,302000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-07",41.7,43.38,41.07,41.94,-1.67,-3.83,306100,{"date":1931,"open":1658,"high":1932,"low":1658,"close":1933,"change":258,"percent_change":161,"volume":1934,"transactions":9,"vwap":1933},"2025-11-06",43.67,43.61,223800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1302,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-05",42.47,43.52,42.37,43.32,1.62,164300,{"date":1944,"open":1945,"high":1946,"low":1923,"close":1947,"change":351,"percent_change":1703,"volume":1948,"transactions":9,"vwap":1947},"2025-11-04",42.099998,42.79,42.63,112200,{"date":1950,"open":1951,"high":1952,"low":1714,"close":1686,"change":1043,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1686},"2025-11-03",43.18,43.557,-1.07,158100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1703,"percent_change":404,"volume":1961,"transactions":9,"vwap":1960},"2025-10-31",42.81,43.34,42.605,43.029999,261300,{"date":1963,"open":1964,"high":1658,"low":1674,"close":1658,"change":697,"percent_change":1709,"volume":1965,"transactions":9,"vwap":1658},"2025-10-30",42.5,200400,{"date":1967,"open":1681,"high":1687,"low":1968,"close":1969,"change":1970,"percent_change":826,"volume":1971,"transactions":9,"vwap":1969},"2025-10-29",42.105,42.49,0.43,138700,{"date":1973,"open":1781,"high":1974,"low":1975,"close":1976,"change":1035,"percent_change":279,"volume":1888,"transactions":9,"vwap":1976},"2025-10-28",42.080002,41.24,42.060001,{"date":1978,"open":1979,"high":1980,"low":1771,"close":1981,"change":203,"percent_change":1118,"volume":1982,"transactions":9,"vwap":1981},"2025-10-27",41.97,42.345,41.61,97100,{"date":1984,"open":1985,"high":1986,"low":1905,"close":1987,"change":1988,"percent_change":1709,"volume":1989,"transactions":9,"vwap":1987},"2025-10-24",41.71,42.12,41.8,0.39,159500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":940,"percent_change":1995,"volume":1888,"transactions":9,"vwap":1994},"2025-10-23",40.86,41.45,41.41,1.42,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1260,"percent_change":1505,"volume":2002,"transactions":9,"vwap":2001},"2025-10-22",40.84,40.985,40.36,40.83,89600,{"date":2004,"open":2005,"high":2006,"low":1831,"close":1747,"change":145,"percent_change":267,"volume":2007,"transactions":9,"vwap":1747},"2025-10-21",41.080002,41.2,299300,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":412,"volume":2014,"transactions":9,"vwap":2012},"2025-10-20",40.82,41.39,41.12,0.24,263100,{"date":2016,"open":2017,"high":1804,"low":2018,"close":2019,"change":1438,"percent_change":1374,"volume":2020,"transactions":9,"vwap":2019},"2025-10-17",40.060001,39.77,40.88,654000,{"date":2022,"open":1817,"high":1747,"low":2023,"close":1840,"change":1142,"percent_change":377,"volume":1834,"transactions":9,"vwap":1840},"2025-10-16",39.96,{"date":2025,"open":2026,"high":2027,"low":1837,"close":2028,"change":125,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-15",40.3,40.97,40.81,1.57,112800,{"date":2032,"open":2033,"high":2012,"low":1765,"close":1765,"change":1245,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1765},"2025-10-14",40.77,-1.47,122800,{"date":2037,"open":2038,"high":2039,"low":1852,"close":1747,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1747},"2025-10-13",40.22,40.851,0.84,2.1,160800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1864,"change":1215,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1864},"2025-10-10",40.4,40.75,39.662,-1.6,160700,{"date":2051,"open":1831,"high":2001,"low":2052,"close":2053,"change":309,"percent_change":1302,"volume":2054,"transactions":9,"vwap":2053},"2025-10-09",40.285,40.59,111400,{"date":2056,"open":1898,"high":2057,"low":2058,"close":1816,"change":733,"percent_change":586,"volume":2059,"transactions":9,"vwap":1816},"2025-10-08",40.975,40.16,154400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1823,"change":482,"percent_change":1586,"volume":2065,"transactions":9,"vwap":1823},"2025-10-07",40.32,40.61,40.0099983,123500,{"date":2067,"open":2027,"high":1796,"low":2068,"close":1824,"change":1245,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1824},"2025-10-06",40.115,-1.46,121400,{"date":2072,"open":1747,"high":2073,"low":1831,"close":2027,"change":1988,"percent_change":669,"volume":2074,"transactions":9,"vwap":2027},"2025-10-03",41,176584,{"date":2076,"open":150,"high":2077,"low":2078,"close":2079,"change":940,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-02",40.99,39.503,40.58,1.45,649100,{"date":2083,"open":1823,"high":2084,"low":2085,"close":1780,"change":145,"percent_change":1587,"volume":2086,"transactions":9,"vwap":1780},"2025-10-01",40.491,39.775,192000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":740,"percent_change":1682,"volume":2093,"transactions":9,"vwap":2092},"2025-09-30",40.099998,40.435,39.73,40.34,297300,{"date":2095,"open":1832,"high":2090,"low":2096,"close":1832,"change":1477,"percent_change":1252,"volume":2097,"transactions":9,"vwap":1832},"2025-09-29",39.85,91000,{"date":2099,"open":2100,"high":2101,"low":1797,"close":2058,"change":519,"percent_change":1260,"volume":2102,"transactions":9,"vwap":2058},"2025-09-26",40.2,40.64,178700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1565,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-25",40.28,40.815,40.11,40.14,-1.06,149300,{"date":2112,"open":2113,"high":2114,"low":1818,"close":2115,"change":351,"percent_change":707,"volume":2116,"transactions":9,"vwap":2115},"2025-09-24",40.55,40.645,40.57,114300,{"date":2118,"open":2101,"high":2119,"low":2120,"close":1865,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1865},"2025-09-23",41.155,40.416,-0.32,-0.78,221200,{"date":2125,"open":2107,"high":2126,"low":2127,"close":2001,"change":396,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2001},"2025-09-22",40.95,40.012001,1.87,178100,{"date":2131,"open":2132,"high":2089,"low":2133,"close":1826,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1826},"2025-09-19",39.53,38.635,0.68,1.73,576600,{"date":2138,"open":2139,"high":1688,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-18",41.49,39.39,39.4,-2.22,-5.33,323500,{"date":2146,"open":1766,"high":2147,"low":2148,"close":2149,"change":257,"percent_change":1988,"volume":2150,"transactions":9,"vwap":2149},"2025-09-17",41.775,41.09,41.62,167700,{"date":2152,"open":2153,"high":2154,"low":2005,"close":2155,"change":527,"percent_change":1282,"volume":2156,"transactions":9,"vwap":2155},"2025-09-16",41.6,41.955,41.46,268800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":483,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-15",41.96,41.98,41.42,41.66,-0.71,115500,{"date":2166,"open":2167,"high":2168,"low":1772,"close":2159,"change":1477,"percent_change":1252,"volume":2169,"transactions":9,"vwap":2159},"2025-09-12",42.029999,42.195,178300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1979,"change":1237,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1979},"2025-09-11",41.95,42.205,41.53,0.62,146700,{"date":2178,"open":2027,"high":1985,"low":2179,"close":1985,"change":1709,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1985},"2025-09-10",40.96,2.31,189300,{"date":2183,"open":1811,"high":2184,"low":1810,"close":2033,"change":135,"percent_change":1019,"volume":1334,"transactions":9,"vwap":2033},"2025-09-09",41.218,{"date":2186,"open":1760,"high":1719,"low":2187,"close":2188,"change":482,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-08",40.49,40.68,-0.39,189200,{"date":2192,"open":2019,"high":2193,"low":1823,"close":1998,"change":733,"percent_change":586,"volume":2194,"transactions":9,"vwap":1998},"2025-09-05",41.28,127000,{"date":2196,"open":1766,"high":1766,"low":2045,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-04",40.74,-0.53,-1.28,124200,{"date":2202,"open":1789,"high":1738,"low":1789,"close":2203,"change":279,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-03",41.27,2.69,318900,{"date":2207,"open":1879,"high":2208,"low":2209,"close":2208,"change":1682,"percent_change":763,"volume":2210,"transactions":9,"vwap":2208},"2025-09-02",40.19,39.0099983,94700,{"date":2212,"open":1812,"high":1818,"low":1846,"close":2213,"change":203,"percent_change":1282,"volume":2214,"transactions":9,"vwap":2213},"2025-08-29",39.72,123200,{"date":2216,"open":2217,"high":2017,"low":2218,"close":2219,"change":697,"percent_change":1806,"volume":2220,"transactions":9,"vwap":2219},"2025-08-28",39.46,39.395,39.91,218600,{"date":2222,"open":1857,"high":2223,"low":2224,"close":2223,"change":1506,"percent_change":412,"volume":2225,"transactions":9,"vwap":2223},"2025-08-27",39.51,38.98,215400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1499,"percent_change":492,"volume":2232,"transactions":9,"vwap":2231},"2025-08-26",39.29,39.44,38.96,39.28,120500,{"date":2234,"open":1873,"high":1873,"low":1871,"close":2235,"change":2122,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-25",39.34,-1.94,92900,{"date":2239,"open":2240,"high":1840,"low":2240,"close":1840,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1840},"2025-08-22",38.69,1.5,3.88,171900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":309,"percent_change":110,"volume":2250,"transactions":9,"vwap":2249},"2025-08-21",38.45,38.68,38,38.62,98900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":340,"percent_change":300,"volume":2257,"transactions":9,"vwap":2256},"2025-08-20",38.56,38.6,38.265,38.34,79700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":794,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-19",38.47,38.625,38.099998,38.39,-0.7,155300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1099,"percent_change":1099,"volume":2272,"transactions":9,"vwap":2271},"2025-08-18",38.53,38.8,38.37,38.66,135800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2271,"change":340,"percent_change":300,"volume":2278,"transactions":9,"vwap":2271},"2025-08-15",38.84,39.33,38.42,117800,{"date":2280,"open":2230,"high":2281,"low":2263,"close":2282,"change":214,"percent_change":970,"volume":2283,"transactions":9,"vwap":2282},"2025-08-14",39,38.71,381400,{"date":2285,"open":1780,"high":2286,"low":2287,"close":2287,"change":971,"percent_change":1491,"volume":2288,"transactions":9,"vwap":2287},"2025-08-13",40.245,38.88,175400,{"date":2290,"open":2291,"high":2064,"low":2292,"close":2293,"change":1052,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-12",37.97,37.601,39.75,5.55,426300,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":171,"percent_change":429,"volume":2301,"transactions":9,"vwap":2300},"2025-08-11",37.22,38.11,37.66,238300,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":586,"percent_change":161,"volume":2307,"transactions":9,"vwap":2306},"2025-08-08",37.27,37.675,37.46,135400,{"date":2309,"open":2310,"high":2298,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-07",36.39,36.22,37.21,1.11,3.07,389500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":214,"percent_change":330,"volume":2322,"transactions":9,"vwap":2321},"2025-08-06",36.21,36.5,35.98,36.099998,433100,{"date":2324,"open":2310,"high":2325,"low":2326,"close":2327,"change":1260,"percent_change":1703,"volume":2328,"transactions":9,"vwap":2327},"2025-08-05",36.65,35.925,36.27,485500,{"date":2330,"open":2318,"high":2331,"low":2332,"close":2311,"change":171,"percent_change":105,"volume":2333,"transactions":9,"vwap":2311},"2025-08-04",36.4,35.91,385400,{"date":2335,"open":2320,"high":2336,"low":2337,"close":2338,"change":1253,"percent_change":1127,"volume":2339,"transactions":9,"vwap":2338},"2025-08-01",36.135,35.45,36.02,92300,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":57,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-31",35.88,36.35,36.060001,0.5,72500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2342,"change":330,"percent_change":1169,"volume":2352,"transactions":9,"vwap":2342},"2025-07-30",36.080002,36.265,35.87,175300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2343,"change":2358,"percent_change":2359,"volume":2220,"transactions":9,"vwap":2343},"2025-07-29",35.86,36.64,35.77,0.64,1.79,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":924,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-28",36.12,35.65,35.71,-1.76,172400,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2343,"change":1152,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2343},"2025-07-25",36.78,36.23,-1.36,181900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1252,"percent_change":340,"volume":2379,"transactions":9,"vwap":2378},"2025-07-24",36.9,37.15,36.395,36.85,333200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":288,"percent_change":606,"volume":2386,"transactions":9,"vwap":2385},"2025-07-23",36.41,37,36.13,36.87,150100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1483,"volume":2394,"transactions":9,"vwap":2392},"2025-07-22",36.94,37.07,36.25,36.33,-0.66,188800,{"date":2396,"open":2397,"high":2398,"low":2385,"close":2399,"change":2393,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-21",37.67,37.7,36.99,-1.75,106300,{"date":2403,"open":2398,"high":2404,"low":2405,"close":2406,"change":519,"percent_change":1260,"volume":2407,"transactions":9,"vwap":2406},"2025-07-18",37.81,37.37,37.65,126000,{"date":2409,"open":2385,"high":2410,"low":2411,"close":2412,"change":1302,"percent_change":2128,"volume":2413,"transactions":9,"vwap":2412},"2025-07-17",37.656,36.535,37.63,112100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2389,"change":1457,"percent_change":1806,"volume":2419,"transactions":9,"vwap":2389},"2025-07-16",36.74,37.13,36.38,134600,{"date":2421,"open":2385,"high":2422,"low":2418,"close":2423,"change":482,"percent_change":970,"volume":2424,"transactions":9,"vwap":2423},"2025-07-15",37.02,36.57,106500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1260,"percent_change":1703,"volume":2431,"transactions":9,"vwap":2430},"2025-07-14",36.51,36.76,36.2,36.73,254600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":330,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-11",36.975,37.035,36.62,36.68,-1.27,229900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2376,"change":361,"percent_change":740,"volume":2445,"transactions":9,"vwap":2376},"2025-07-10",37.18,37.4,36.605,149800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1253,"percent_change":1127,"volume":2452,"transactions":9,"vwap":2451},"2025-07-09",37.17,37.73,36.953,37.080002,216000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":300,"percent_change":204,"volume":2459,"transactions":9,"vwap":2458},"2025-07-08",37.25,37.58,36.715,37.12,123900,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2455,"change":2163,"percent_change":2464,"volume":1100,"transactions":9,"vwap":2455},"2025-07-07",38.080002,37.044998,-1.87,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":310,"percent_change":978,"volume":2471,"transactions":9,"vwap":2470},"2025-07-03",37.34,38.02,37.2,37.96,59600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1564,"percent_change":1074,"volume":2478,"transactions":9,"vwap":2477},"2025-07-02",37.59,37.74,37.09,37.45,111200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2300,"change":330,"percent_change":1075,"volume":2484,"transactions":9,"vwap":2300},"2025-07-01",38.14,38.65,37.5,146200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":446,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-30",37.8,38.15,37.477,38.13,0.79,167800,{"date":2494,"open":2248,"high":2495,"low":2496,"close":2497,"change":1661,"percent_change":1026,"volume":2498,"transactions":9,"vwap":2497},"2025-06-27",38.3,37.505,37.83,228900,{"date":2500,"open":2382,"high":2501,"low":2429,"close":2501,"change":861,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-26",37.93,4.81,292900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":707,"percent_change":587,"volume":2510,"transactions":9,"vwap":2509},"2025-06-25",36,36.53,35.92,36.19,168300,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":50,"volume":2517,"transactions":9,"vwap":2515},"2025-06-24",35.9,36.405,36.040001,0.31,243600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-23",35.76,36.029999,35.39,35.73,-0.29,-0.81,120400,{"date":2528,"open":2529,"high":2343,"low":2530,"close":2338,"change":1253,"percent_change":1127,"volume":2531,"transactions":9,"vwap":2338},"2025-06-20",36.09,35.56,226700,{"date":2533,"open":2534,"high":2535,"low":2508,"close":2344,"change":419,"percent_change":835,"volume":2536,"transactions":9,"vwap":2344},"2025-06-18",36.36,36.7,144800,{"date":2538,"open":2321,"high":2539,"low":2540,"close":2529,"change":1253,"percent_change":1127,"volume":2541,"transactions":9,"vwap":2529},"2025-06-17",36.3,35.901,368900,{"date":2543,"open":2509,"high":2544,"low":2320,"close":2384,"change":1505,"percent_change":404,"volume":2545,"transactions":9,"vwap":2384},"2025-06-16",36.61,169200,{"date":2547,"open":2535,"high":2548,"low":2508,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-13",36.875,36.0099983,-0.97,-2.62,175200,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":446,"percent_change":1880,"volume":2558,"transactions":9,"vwap":2557},"2025-06-12",36.66,37.364,36.98,450200,{"date":2560,"open":2523,"high":2561,"low":2562,"close":2437,"change":1668,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2437},"2025-06-11",36.79,35.53,3.41,616500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2013,"percent_change":2134,"volume":2571,"transactions":9,"vwap":2570},"2025-06-10",35.25,35.78,35.075001,35.47,330000,{"date":2573,"open":2318,"high":2574,"low":2575,"close":2576,"change":1798,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-09",36.295,35.19,35.23,-3.03,140500,{"date":2580,"open":2363,"high":2392,"low":2363,"close":2392,"change":1519,"percent_change":2204,"volume":2581,"transactions":9,"vwap":2392},"2025-06-06",145400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":42,"percent_change":1520,"volume":2587,"transactions":9,"vwap":2585},"2025-06-05",34.81,35.38,34.765,370100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":341,"percent_change":1026,"volume":2594,"transactions":9,"vwap":2593},"2025-06-04",34.85,35.815,34.68,34.72,444800,{"date":2596,"open":2597,"high":2598,"low":2593,"close":2584,"change":1060,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2584},"2025-06-03",34.9,35.535,-0.63,391800,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":587,"percent_change":1668,"volume":2295,"transactions":9,"vwap":2605},"2025-06-02",34.47,35.365,35.029999,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":387,"percent_change":840,"volume":2611,"transactions":9,"vwap":2610},"2025-05-30",35.2,34.2,34.61,215500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":92,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-29",35.49,35.74,34.84,35.16,-0.68,227700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-28",36.18,36.32,35.35,35.4,-0.85,-2.34,275500,{"date":2630,"open":2430,"high":2375,"low":2631,"close":2391,"change":1565,"percent_change":1549,"volume":2632,"transactions":9,"vwap":2391},"2025-05-27",35.81,373700,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2437,"change":278,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2437},"2025-05-23",36.049999,36.86,1.66,290600,{"date":2640,"open":2641,"high":2539,"low":2364,"close":2349,"change":1252,"percent_change":1499,"volume":2642,"transactions":9,"vwap":2349},"2025-05-22",35.99,258000,{"date":2644,"open":2349,"high":2377,"low":2645,"close":2321,"change":819,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2321},"2025-05-21",35.395,0.03,139200,{"date":2649,"open":2614,"high":2650,"low":2614,"close":2529,"change":1841,"percent_change":397,"volume":2651,"transactions":9,"vwap":2529},"2025-05-20",36.11,78800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":299,"percent_change":527,"volume":2658,"transactions":9,"vwap":2657},"2025-05-19",35.67,35.94,35.315,35.61,87400,{"date":2660,"open":2631,"high":2661,"low":2662,"close":2663,"change":1060,"percent_change":1333,"volume":2664,"transactions":9,"vwap":2663},"2025-05-16",36.14,35.338,35.68,115800,{"date":2666,"open":2667,"high":2641,"low":2668,"close":2513,"change":1457,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2513},"2025-05-15",35.55,35.34,1.04,402100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2562,"change":125,"percent_change":2676,"volume":1848,"transactions":9,"vwap":2562},"2025-05-14",35,35.6,34.46,1.81,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2597,"change":125,"percent_change":1599,"volume":2682,"transactions":9,"vwap":2597},"2025-05-13",34.28,34.98,34.18,256800,{"date":2684,"open":2685,"high":2673,"low":2609,"close":2686,"change":341,"percent_change":1026,"volume":2687,"transactions":9,"vwap":2686},"2025-05-12",34.69,34.27,212400,{"date":2689,"open":2690,"high":2506,"low":2691,"close":2692,"change":2693,"percent_change":1416,"volume":2694,"transactions":9,"vwap":2692},"2025-05-09",35.58,34.3,34.36,-0.18,350600,{"date":2696,"open":2697,"high":2698,"low":2691,"close":2699,"change":1127,"percent_change":2121,"volume":2700,"transactions":9,"vwap":2699},"2025-05-08",34.63,35.22,34.54,523600,{"date":2702,"open":2699,"high":2703,"low":2704,"close":2705,"change":819,"percent_change":2646,"volume":2706,"transactions":9,"vwap":2705},"2025-05-07",35.17,34.25,34.65,179300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":519,"percent_change":351,"volume":2713,"transactions":9,"vwap":2712},"2025-05-06",34.6,35.18,34.376,34.64,151600,{"date":2715,"open":2716,"high":2717,"low":2609,"close":2718,"change":707,"percent_change":1527,"volume":2719,"transactions":9,"vwap":2718},"2025-05-05",34.34,35.32,34.62,133000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2603,"change":2725,"percent_change":2041,"volume":2726,"transactions":9,"vwap":2603},"2025-05-02",34.14,34.49,33.85,0.71,98600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1127,"percent_change":2121,"volume":2733,"transactions":9,"vwap":2732},"2025-05-01",33.94,34.26,33.48,33.76,105500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1127,"percent_change":2121,"volume":2740,"transactions":9,"vwap":2739},"2025-04-30",33.6,33.95,33.25,33.87,97400,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":1634,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-29",33.65,34.33,33.98,1.07,222000,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":606,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-04-28",32.49,34,32.47,33.62,4.64,597100,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":586,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-04-25",31.65,32.31,32.13,0.78,170500,{"date":2764,"open":2765,"high":2766,"low":181,"close":2767,"change":1290,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-04-24",31.19,32.18,31.88,-1.02,121800,{"date":185,"open":2771,"high":2772,"low":2773,"close":2774,"change":2013,"percent_change":396,"volume":2775,"transactions":9,"vwap":2774},31.97,32.48,31.69,32.21,167600]