[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISRA":3,"homepage-market-summary":29,"stock-historical-ISRA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISRA","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},"VanEck Israel ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2986,0.8691,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.925,66.9,67.46,66.7437,0.1813,0.27,8866.694321,73.55,53.09,7692.103042484,67.6,3338,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.17,7900,2883625.760621,61.5,"2025-04-22",[181,184,194,205,215,226,236,246,257,267,277,287,296,306,315,325,335,346,355,366,377,387,397,408,415,425,434,444,454,463,474,484,494,501,508,516,525,534,542,551,561,571,580,589,597,606,615,624,633,642,650,660,668,678,687,697,708,719,728,739,745,751,760,768,776,783,789,796,803,811,819,828,835,842,850,859,868,874,880,885,891,898,903,910,914,921,928,936,945,952,960,969,975,979,985,989,996,1003,1008,1016,1021,1026,1031,1039,1045,1051,1057,1064,1069,1074,1079,1087,1094,1099,1106,1113,1121,1128,1135,1139,1144,1151,1157,1166,1173,1179,1187,1192,1199,1207,1214,1221,1228,1233,1240,1246,1254,1261,1269,1277,1284,1290,1297,1303,1307,1313,1318,1324,1330,1337,1344,1351,1356,1364,1368,1374,1380,1384,1388,1393,1398,1403,1407,1413,1420,1428,1435,1441,1448,1452,1456,1461,1465,1471,1475,1481,1489,1497,1501,1504,1509,1515,1520,1524,1528,1533,1538,1544,1551,1556,1563,1569,1576,1583,1588,1594,1598,1604,1610,1615,1620,1625,1630,1637,1642,1647,1654,1657,1663,1669,1675,1680,1685,1691,1696,1702,1709,1717,1722,1730,1736,1742,1750,1756,1761,1767,1771,1777,1784,1789,1792,1798,1803,1808,1812,1816,1821,1827,1834,1840,1847,1854,1858,1863,1869,1875,1883,1887,1890,1895,1900,1904,1909,1912,1916,1922,1927,1933,1940,1946,1951,1957,1962,1968,1972,1978,1981,1985,1994,2000,2007,2013,2019,2023,2029,2033,2037,2040,2044,2050,2057,2062,2067,2073,2078,2084,2089,2094,2100,2107,2112,2117,2122,2129,2134,2141,2145,2150,2154,2156,2159,2164,2167,2171,2175,2180,2185,2191,2193,2198,2203,2209,2214,2217,2223,2228,2232,2237,2241,2247,2253,2258,2266,2273,2278,2283,2289,2297,2304,2310,2316,2322,2327,2333,2337,2340,2345,2349,2356,2363,2368,2375,2380,2384,2390,2395,2400,2406,2411,2418,2422,2426,2431,2436,2441,2449,2453,2460,2465,2471,2477,2482,2487,2492,2498],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},137,67.0748,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",66.34,66.8499,66.28,0.071,0.11,8945.72007,146,66.5468,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",66.74,66.92,66.58,66.6727,0.0802,0.12,1349.426948,88,66.8025,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",66.31,66.5925,66.275,0.2169,0.33,949.8242,86,66.2885,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",65.95,66.609,65.6611,66.3756,-0.4193,-0.63,1248.162011,98,66.1799,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",67.239,67.99,66.7949,-0.6751,-1,8119.26561,196,67.2709,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",67.589,67.391,67.47,-0.7188,-1.05,1169.1442,76,67.4856,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",67.86,68.225,67.83,68.1888,-0.2113,-0.31,1420.3472,80,68.0831,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":-6,"volume":264,"transactions":265,"vwap":266},"2026-09-22",68.22,68.45,68.07,68.4001,-0.0005,2754.242341,104,68.1588,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",67.72,68.74,68.4006,0.7412,1.1,5271.210939,138,68.3119,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",68.14,67.33,67.6594,-0.3561,-0.52,1073.944381,95,67.5655,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",68.19,68.0155,0.5666,0.84,835.875535,103,68.1874,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",67.92,66.99,67.4489,0.1461,0.22,3320.06867,105,67.6378,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":294,"vwap":314},"2026-09-15",68.25,66.93,67.3028,-0.1345,-0.2,4865.046494,67.2302,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",65.49,67.76,67.4373,1.5473,2.35,2526.395766,133,66.9888,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",65.9759,65.65,65.89,0.05,0.08,948.575714,87,65.8309,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",65.965,66.05,65.5,65.84,-0.7398,-1.11,3003.384093,128,65.8149,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",67.18,66.5798,-0.6402,-0.95,571.8964,120,66.95,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",67.53,67.78,67.01,67.22,-0.2003,-0.3,6632.012009,417,67.2898,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",67.43,67.45,67.2801,67.4203,0.1766,0.26,2146.384208,163,67.5182,{"date":378,"open":379,"high":240,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",67.23,67.215,67.2437,0.4807,0.72,2350.499321,100,67.304,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",66.68,66.763,66.415,0.4655,0.7,963.708823,89,66.5627,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",66.7,66.87,66.2301,66.2975,-1.2179,-1.8,2696.907902,109,66.5666,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":190,"volume":413,"transactions":385,"vwap":414},"2026-08-31",67.08,67.5154,0.0754,2308.93066,67.3188,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",69,67.38,67.44,-1.2688,-1.85,5833.95579,141,67.8713,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":353,"vwap":433},"2026-08-27",67.39,68.755,68.7088,2.0938,3.14,2447.435866,68.4397,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",66.42,66.615,65.42,0.3457,0.52,12118.098332,159,65.8341,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":22,"volume":451,"transactions":452,"vwap":453},"2026-08-25",66.395,66.579,66.051,66.2693,0.1793,3322.660638,107,66.3223,{"date":455,"open":456,"high":456,"low":337,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",66.75,66.09,-0.6427,-0.96,2624.23413,118,66.3537,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",66.439,66.77,66.1838,66.7327,0.9169,1.39,4043.059777,124,66.5493,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",66.345,65.74,65.8158,-1.0537,-1.58,1980.661591,91,66.0826,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",67.69,66.755,66.8695,-0.0105,-0.02,2669.244604,97,67.1897,{"date":495,"open":496,"high":299,"low":496,"close":497,"change":498,"percent_change":490,"volume":499,"transactions":472,"vwap":500},"2026-08-18",66.54,66.88,-0.0164,2216.036022,66.8749,{"date":502,"open":503,"high":503,"low":196,"close":504,"change":505,"percent_change":421,"volume":506,"transactions":442,"vwap":507},"2026-08-17",67.96,66.8964,-1.2636,3018.853438,67.2103,{"date":509,"open":308,"high":308,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",68.16,-0.3193,-0.47,1232.233792,112,68.3131,{"date":517,"open":518,"high":519,"low":248,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":304,"vwap":524},"2026-08-13",67.995,68.48,68.4793,1.0406,1.54,10698.891598,67.9317,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":44,"volume":532,"transactions":224,"vwap":533},"2026-08-12",67.48,67.85,67.21,67.4387,0.6699,5294.543964,67.5309,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":111,"volume":539,"transactions":540,"vwap":541},"2026-08-11",67.025,66.7688,-0.0038,2139.71794,83,66.9163,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":406,"vwap":550},"2026-08-10",66.37,66.999,66.7726,-0.0774,-0.12,1570.163546,66.7895,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",66.702,66.862,66.85,1.2715,1.94,1846.515981,101,66.7851,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":213,"vwap":570},"2026-08-06",65.59,65.76,65.54,65.5785,-0.049,-0.07,1041.665011,65.6306,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",66.295,65.6275,-1.38,-2.06,2257.658053,125,65.9546,{"date":581,"open":582,"high":359,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",65.12,67.0075,1.8975,2.91,2399.6619,131,66.4696,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":285,"vwap":596},"2026-08-03",64.14,65.11,1.0536,1.64,1411.444753,64.7699,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":37,"volume":603,"transactions":604,"vwap":605},"2026-07-31",63.71,64.18,64.0564,0.4633,1625.2675,94,63.7609,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":604,"vwap":614},"2026-07-30",62.81,63.5931,62.57,1.636,2.64,2035.622272,63.1633,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",63,61.9571,-1.6404,-2.58,6547.530554,134,62.5363,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":512,"volume":630,"transactions":631,"vwap":632},"2026-07-28",63.72,63.52,63.5975,-0.2977,1834.747172,99,63.5588,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":452,"vwap":641},"2026-07-27",64.84,63.74,63.8952,-0.1769,-0.28,2777.469698,64.0173,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":244,"vwap":649},"2026-07-24",64.6,64.0721,0.2895,0.45,1934.2959,64.2574,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":452,"vwap":659},"2026-07-23",63.57,63.85,63.36,63.7826,-0.5643,-0.88,4207.821146,63.7037,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":459,"volume":666,"transactions":265,"vwap":667},"2026-07-22",65.39,64.1901,64.3469,-0.6252,4268.962827,65.0408,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",64.77,64.98,64.9721,0.5064,0.79,7251.54847,85,64.9686,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",65.32,64.4657,-0.5383,-0.83,1925.53742,96,65.0164,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",64.71,65.34,65.004,-0.085,-0.13,5213.12114,140,65.1613,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",65.485,65.66,65.05,65.089,-0.9454,-1.43,4278.175821,102,65.2625,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",66.14,66.29,65.99,66.0344,1.0444,1.61,2858.509758,121,66.1176,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":344,"vwap":727},"2026-07-14",64.06,65.255,64.99,1.1428,1.79,8973.071023,64.6854,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",63.47,64.2684,63.33,63.8472,-0.3928,-0.61,5989.675378,130,63.6939,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":657,"volume":744,"transactions":9,"vwap":742},"2026-07-10",65.099998,64.24,-0.57,4500,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":211,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",63.96,64.81,0.51,1100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",64.27,64.5,63.87,64.48,-0.46,-0.71,5300,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",66.19,64.82,64.94,-1.71,-2.57,6600,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",65.19,66.8,66.65,1.44,2.21,7100,{"date":777,"open":564,"high":778,"low":635,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",65.96,65.21,-0.21,-0.32,3700,{"date":784,"open":785,"high":340,"low":785,"close":438,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":438},"2026-07-01",64.96,0.56,0.86,2700,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":65,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-30",63.93,64.93,64.86,1.41,3600,{"date":797,"open":798,"high":799,"low":800,"close":747,"change":801,"percent_change":321,"volume":802,"transactions":9,"vwap":747},"2026-06-29",63.34,64.099998,63.07,1.47,4800,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-06-26",61.48,62.49,61.47,0.3,0.48,5600,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",62.78,62,62.19,-0.14,-0.22,5000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",62.61,63.040001,62.27,62.33,-0.11,-0.18,5800,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":71,"volume":834,"transactions":9,"vwap":832},"2026-06-23",61.94,62.89,62.44,-0.68,9500,{"date":836,"open":837,"high":600,"low":838,"close":839,"change":71,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-22",64.059998,62.76,63.12,-1.68,2500,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",64.65,63.67,64.2,1.15,1.82,4100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",64.07,64.36,62.56,63.049999,-1.4,-2.17,11900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",65.26,65.4,64.16,64.45,-1.46,-2.22,20200,{"date":869,"open":771,"high":771,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",65.91,-1.07,-1.6,8700,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":101,"volume":788,"transactions":9,"vwap":878},"2026-06-12",67.2,65.94,66.98,0.67,{"date":881,"open":793,"high":207,"low":793,"close":207,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":207},"2026-06-11",2.57,4.03,3400,{"date":886,"open":887,"high":888,"low":636,"close":636,"change":889,"percent_change":890,"volume":858,"transactions":9,"vwap":636},"2026-06-10",64.28,64.72,-1.19,-1.83,{"date":892,"open":893,"high":893,"low":894,"close":792,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":792},"2026-06-09",65.83,63.49,-0.81,-1.23,15300,{"date":899,"open":900,"high":900,"low":477,"close":477,"change":901,"percent_change":902,"volume":802,"transactions":9,"vwap":477},"2026-06-08",66.62,0.69,1.06,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":795,"transactions":9,"vwap":907},"2026-06-05",66.25,65.010002,65.050003,-2.28,-3.39,{"date":911,"open":456,"high":912,"low":399,"close":280,"change":373,"percent_change":913,"volume":849,"transactions":9,"vwap":280},"2026-06-04",67.63,0.39,{"date":915,"open":916,"high":916,"low":771,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",68.050003,67.07,-1.7,-2.47,12800,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":176,"transactions":9,"vwap":925},"2026-06-02",69.080002,68.010002,68.77,-0.38,-0.55,{"date":929,"open":417,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",69.47,68.63,69.15,-1.13,-1.61,4900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",70.53,70.65,70.15,70.28,0.03,0.04,3800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":943,"percent_change":106,"volume":951,"transactions":9,"vwap":950},"2026-05-28",69.89,70.55,69.81,70.25,2900,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",70.8,70.17,70.21,-0.19,-0.27,5100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",70.43,70.54,70.040001,70.4,1.36,1.97,13900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":787,"volume":750,"transactions":9,"vwap":973},"2026-05-22",68.9,69.23,69.040001,0.59,{"date":976,"open":977,"high":978,"low":977,"close":260,"change":373,"percent_change":146,"volume":841,"transactions":9,"vwap":260},"2026-05-21",68.13,68.75,{"date":980,"open":19,"high":981,"low":19,"close":289,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":289},"2026-05-20",68.39,1.28,1.91,21700,{"date":986,"open":771,"high":348,"low":399,"close":987,"change":988,"percent_change":817,"volume":959,"transactions":9,"vwap":987},"2026-05-19",66.91,-0.15,{"date":990,"open":529,"high":991,"low":992,"close":993,"change":201,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-18",67.3,66.71,67.059998,0.18,9200,{"date":997,"open":419,"high":419,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",66.56,66.94,-1.48,-2.16,7300,{"date":1004,"open":318,"high":1005,"low":318,"close":1006,"change":201,"percent_change":994,"volume":1007,"transactions":9,"vwap":1006},"2026-05-14",68.91,68.42,17400,{"date":1009,"open":1010,"high":1011,"low":248,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-13",68.26,68.69,68.3,-0.59,-0.86,2800,{"date":1017,"open":1018,"high":1018,"low":981,"close":1019,"change":1014,"percent_change":896,"volume":1020,"transactions":9,"vwap":1019},"2026-05-12",69.72,68.89,6300,{"date":1022,"open":940,"high":940,"low":1023,"close":1024,"change":693,"percent_change":957,"volume":1025,"transactions":9,"vwap":1024},"2026-05-11",69.61,69.75,4600,{"date":1027,"open":1028,"high":24,"low":1028,"close":1029,"change":879,"percent_change":1030,"volume":759,"transactions":9,"vwap":1029},"2026-05-08",69.010002,69.88,0.97,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":568,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",69.4,69.87,68.62,69.21,-0.05,12100,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":994,"percent_change":373,"volume":1044,"transactions":9,"vwap":1043},"2026-05-06",69.97,69.16,69.26,39000,{"date":1046,"open":1047,"high":923,"low":1048,"close":923,"change":131,"percent_change":1049,"volume":1050,"transactions":9,"vwap":923},"2026-05-05",68.99,68.7,1.14,8500,{"date":1052,"open":269,"high":978,"low":1053,"close":1012,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1012},"2026-05-04",67.7,1.05,1.56,9800,{"date":1058,"open":987,"high":1059,"low":987,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-01",67.42,67.25,0.65,0.98,6000,{"date":1065,"open":207,"high":999,"low":207,"close":1066,"change":1067,"percent_change":786,"volume":1068,"transactions":9,"vwap":1066},"2026-04-30",66.6,0.37,18000,{"date":1070,"open":186,"high":1071,"low":1072,"close":1073,"change":1067,"percent_change":786,"volume":788,"transactions":9,"vwap":1073},"2026-04-29",66.36,66,66.23,{"date":1075,"open":893,"high":1076,"low":1077,"close":1076,"change":749,"percent_change":131,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",65.86,65.43,3100,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-27",65,65.44,65.35,0.13,0.2,4300,{"date":1088,"open":1089,"high":862,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":795,"transactions":9,"vwap":1091},"2026-04-24",65.38,64.92,65.22,-0.54,-0.82,{"date":1095,"open":1096,"high":1096,"low":680,"close":564,"change":1097,"percent_change":190,"volume":1098,"transactions":9,"vwap":564},"2026-04-23",66.22,0.07,2600,{"date":1100,"open":1101,"high":1102,"low":339,"close":1103,"change":146,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-22",66.5,67.029999,65.69,0.58,6100,{"date":1107,"open":436,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1105,"transactions":9,"vwap":1110},"2026-04-21",66.43,65.27,65.31,-1.09,-1.64,{"date":1114,"open":1071,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-20",66.61,66.24,66.4,-0.44,-0.66,5500,{"date":1122,"open":712,"high":1123,"low":712,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",67.32,66.84,1.55,2.37,12300,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":735,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",65.78,65.089996,65.29,-0.93,5400,{"date":1136,"open":1072,"high":1072,"low":1137,"close":1138,"change":373,"percent_change":126,"volume":1020,"transactions":9,"vwap":1138},"2026-04-15",65.51,65.9,{"date":1140,"open":1110,"high":870,"low":1110,"close":1141,"change":88,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-14",65.64,1.58,12600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":141,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",64,64.62,63.43,0.5,8400,{"date":1152,"open":1153,"high":1153,"low":887,"close":1154,"change":1155,"percent_change":787,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",64.91,64.3,0.55,28100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-09",63.62,63.94,63.21,63.75,0.54,0.85,9400,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1161,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1161},"2026-04-08",62.41,63.91,1.75,2.85,9700,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":826,"percent_change":1178,"volume":1020,"transactions":9,"vwap":1177},"2026-04-07",61.52,61.3,61.46,-0.29,{"date":1180,"open":807,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",61.83,61.42,61.64,0.14,0.23,6200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":178,"change":1037,"percent_change":1191,"volume":1134,"transactions":9,"vwap":178},"2026-04-02",60,61.55,-0.08,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1190,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1190},"2026-04-01",61.0099983,61.86,1.09,1.8,7800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":818,"transactions":9,"vwap":1204},"2026-03-31",58.89,60.62,58.86,60.46,2.71,4.69,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":782,"transactions":9,"vwap":1211},"2026-03-30",58.94,57.73,57.75,-1.77,-2.97,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":908,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",60.78,58.81,59.52,-3.69,13000,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":802,"transactions":9,"vwap":1225},"2026-03-26",62.46,61.75,61.8,-0.9,-1.44,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":393,"percent_change":116,"volume":841,"transactions":9,"vwap":1232},"2026-03-25",62.65,63.0099983,62.7,{"date":1234,"open":1235,"high":1236,"low":178,"close":814,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":814},"2026-03-24",61.58,62.23,-0.62,-0.99,8300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":51,"percent_change":674,"volume":1245,"transactions":9,"vwap":1244},"2026-03-23",62.59,63.44,62.62,5700,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",63.6,61.7,62.13,-1.75,-2.74,14200,{"date":1255,"open":1256,"high":1257,"low":838,"close":1258,"change":51,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",62.99,63.89,63.88,0.77,4700,{"date":1262,"open":1263,"high":747,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-18",63.64,63.38,63.39,-0.06,-0.09,7000,{"date":1270,"open":1271,"high":1272,"low":814,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-17",62.77,63.5,63.45,1.6,2.59,7600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":787,"volume":1134,"transactions":9,"vwap":1282},"2026-03-16",61.78,61.97,61.71,61.85,0.53,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":141,"percent_change":440,"volume":1289,"transactions":9,"vwap":1288},"2026-03-13",61.77,62.02,61.32,3000,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",62.5,61,-1.98,-3.14,7500,{"date":1298,"open":1299,"high":1299,"low":1232,"close":1300,"change":1301,"percent_change":958,"volume":1302,"transactions":9,"vwap":1300},"2026-03-11",63.14,62.98,-0.17,6400,{"date":1304,"open":837,"high":837,"low":1305,"close":1305,"change":1119,"percent_change":1306,"volume":959,"transactions":9,"vwap":1305},"2026-03-10",63.15,-1.03,{"date":1308,"open":1263,"high":1309,"low":617,"close":1310,"change":927,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-09",64.12,63.81,-0.85,13400,{"date":1314,"open":1315,"high":741,"low":1316,"close":853,"change":1092,"percent_change":683,"volume":1317,"transactions":9,"vwap":853},"2026-03-06",65.019997,64.32,9000,{"date":1319,"open":1320,"high":690,"low":1321,"close":1322,"change":1097,"percent_change":190,"volume":1323,"transactions":9,"vwap":1322},"2026-03-05",65.2,64.41,64.9,14000,{"date":1325,"open":763,"high":1326,"low":1327,"close":1328,"change":1104,"percent_change":65,"volume":1329,"transactions":9,"vwap":1328},"2026-03-04",65.07,64.44,64.83,10700,{"date":1331,"open":626,"high":1327,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-03",62.75,64.25,-0.34,-0.53,26200,{"date":1338,"open":1339,"high":690,"low":654,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-02",63.84,64.59,3.24,5.28,20400,{"date":1345,"open":1346,"high":1183,"low":1347,"close":1348,"change":1349,"percent_change":833,"volume":1350,"transactions":9,"vwap":1348},"2026-02-27",61.26,61.02,61.35,-0.42,6900,{"date":1352,"open":823,"high":823,"low":1353,"close":1286,"change":1119,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1286},"2026-02-26",61.27,-1.06,10600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",62.3,62.8,62.28,62.43,0,5200,{"date":1365,"open":814,"high":1366,"low":1367,"close":1361,"change":743,"percent_change":1226,"volume":1150,"transactions":9,"vwap":1361},"2026-02-24",62.69,61.69,{"date":1369,"open":1370,"high":1370,"low":1371,"close":617,"change":1372,"percent_change":1373,"volume":1276,"transactions":9,"vwap":617},"2026-02-23",63.76,62.86,-0.5,-0.79,{"date":1375,"open":1376,"high":747,"low":798,"close":1272,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1272},"2026-02-20",63.55,0.28,0.44,27300,{"date":1381,"open":1382,"high":1248,"low":839,"close":1383,"change":1349,"percent_change":1119,"volume":1329,"transactions":9,"vwap":1383},"2026-02-19",63.42,63.22,{"date":1385,"open":1386,"high":600,"low":1376,"close":1263,"change":1387,"percent_change":283,"volume":1350,"transactions":9,"vwap":1263},"2026-02-18",64.080002,-0.33,{"date":1389,"open":1169,"high":1390,"low":1391,"close":1392,"change":1097,"percent_change":190,"volume":775,"transactions":9,"vwap":1392},"2026-02-17",64.089996,63.4,63.97,{"date":1394,"open":1339,"high":1395,"low":1162,"close":1396,"change":926,"percent_change":1013,"volume":1397,"transactions":9,"vwap":1396},"2026-02-13",64.4,63.9,8600,{"date":1399,"open":1400,"high":1400,"low":1401,"close":887,"change":1084,"percent_change":1085,"volume":1402,"transactions":9,"vwap":887},"2026-02-12",65.14,63.8,23600,{"date":1404,"open":565,"high":565,"low":1405,"close":1406,"change":1118,"percent_change":833,"volume":775,"transactions":9,"vwap":1406},"2026-02-11",64.11,64.15,{"date":1408,"open":1409,"high":1315,"low":1410,"close":1340,"change":1411,"percent_change":1412,"volume":1317,"transactions":9,"vwap":1340},"2026-02-10",64.57,64.33,0.96,1.51,{"date":1414,"open":1415,"high":1310,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-09",63.060001,63.63,0.76,1.21,8100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1220,"transactions":9,"vwap":1425},"2026-02-06",62.55,63.16,62.18,62.87,0.87,1.4,{"date":1429,"open":1430,"high":813,"low":1431,"close":814,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":814},"2026-02-05",62.52,61.89,-1.32,-2.08,32200,{"date":1436,"open":791,"high":1437,"low":1438,"close":1439,"change":926,"percent_change":1440,"volume":1220,"transactions":9,"vwap":1439},"2026-02-04",64.23,62.67,63.32,-0.6,{"date":1442,"open":1443,"high":1444,"low":730,"close":1445,"change":190,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-03",64.8,65.3,63.7,0.17,11200,{"date":1449,"open":1450,"high":791,"low":1450,"close":1451,"change":383,"percent_change":847,"volume":1397,"transactions":9,"vwap":1451},"2026-02-02",63.19,63.59,{"date":1453,"open":1243,"high":1273,"low":1425,"close":1425,"change":1454,"percent_change":1455,"volume":944,"transactions":9,"vwap":1425},"2026-01-30",-0.51,-0.8,{"date":1457,"open":1390,"high":1390,"low":1458,"close":1264,"change":1459,"percent_change":1460,"volume":1134,"transactions":9,"vwap":1264},"2026-01-29",63.029999,-0.73,-1.14,{"date":1462,"open":1463,"high":1463,"low":1376,"close":1405,"change":490,"percent_change":1464,"volume":920,"transactions":9,"vwap":1405},"2026-01-28",64.35,-0.03,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":51,"percent_change":1259,"volume":1470,"transactions":9,"vwap":1469},"2026-01-27",64.7,63.79,64.13,14700,{"date":1472,"open":1473,"high":1468,"low":1474,"close":1263,"change":383,"percent_change":1049,"volume":1355,"transactions":9,"vwap":1263},"2026-01-26",63.68,63.46,{"date":1476,"open":1230,"high":1477,"low":1230,"close":1478,"change":1479,"percent_change":1266,"volume":1480,"transactions":9,"vwap":1478},"2026-01-23",63.27,62.92,-0.04,6500,{"date":1482,"open":1438,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-22",63.080002,62.51,62.96,0.88,1.42,15900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":106,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-21",61.63,62.17,61.43,62.080002,0.1,8900,{"date":1498,"open":814,"high":1361,"low":1225,"close":1287,"change":1499,"percent_change":872,"volume":1500,"transactions":9,"vwap":1287},"2026-01-20",-1.01,13600,{"date":1502,"open":652,"high":652,"low":1271,"close":1458,"change":825,"percent_change":1301,"volume":1503,"transactions":9,"vwap":1458},"2026-01-16",9900,{"date":1505,"open":1242,"high":1148,"low":1242,"close":1299,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1299},"2026-01-15",0.29,0.46,16000,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1155,"percent_change":1486,"volume":1514,"transactions":9,"vwap":1513},"2026-01-14",62.26,62.97,62.85,11700,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1358,"change":1237,"percent_change":1238,"volume":1519,"transactions":9,"vwap":1358},"2026-01-13",62.84,62.16,9600,{"date":1521,"open":1522,"high":800,"low":1292,"close":1478,"change":808,"percent_change":809,"volume":1523,"transactions":9,"vwap":1478},"2026-01-12",62.9,21500,{"date":1525,"open":838,"high":838,"low":1526,"close":1244,"change":901,"percent_change":1527,"volume":867,"transactions":9,"vwap":1244},"2026-01-09",62.15,1.11,{"date":1529,"open":814,"high":1530,"low":1531,"close":1532,"change":1334,"percent_change":927,"volume":1239,"transactions":9,"vwap":1532},"2026-01-08",62.07,61.67,61.93,{"date":1534,"open":1535,"high":1168,"low":1536,"close":823,"change":440,"percent_change":292,"volume":1537,"transactions":9,"vwap":823},"2026-01-07",61.84,61.76,20000,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1224,"change":116,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1224},"2026-01-06",60.93,61.81,1.86,18100,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1202,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1202},"2026-01-05",61.15,60.33,1.03,1.73,11000,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":674,"percent_change":81,"volume":1302,"transactions":9,"vwap":1555},"2026-01-02",59.19,59.82,59.59,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":743,"percent_change":459,"volume":1562,"transactions":9,"vwap":1561},"2025-12-31",58.85,59,58.78,58.8,8000,{"date":1564,"open":1565,"high":1555,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1302,"transactions":9,"vwap":1566},"2025-12-30",59.56,59.37,0.09,0.15,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1350,"transactions":9,"vwap":1573},"2025-12-29",59.49,58.93,59.28,0.24,0.41,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":920,"transactions":9,"vwap":1580},"2025-12-26",59.5,59.0099983,59.040001,-1.42,-2.35,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1204,"change":1185,"percent_change":146,"volume":873,"transactions":9,"vwap":1204},"2025-12-24",60.099998,60.47,60.049999,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":816,"percent_change":1593,"volume":884,"transactions":9,"vwap":1592},"2025-12-23",60.66,60.040001,60.23,-0.23,{"date":1595,"open":1592,"high":1596,"low":1592,"close":1597,"change":253,"percent_change":1454,"volume":818,"transactions":9,"vwap":1597},"2025-12-22",60.45,60.37,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1548,"volume":1276,"transactions":9,"vwap":1602},"2025-12-19",60.18,60.83,60.68,0.62,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":715,"volume":1296,"transactions":9,"vwap":1608},"2025-12-18",59.43,60.31,60.060001,0.95,{"date":1611,"open":1554,"high":1554,"low":1612,"close":1612,"change":1387,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-17",59.11,-0.56,39800,{"date":1616,"open":1573,"high":1617,"low":1618,"close":1619,"change":22,"percent_change":1507,"volume":810,"transactions":9,"vwap":1619},"2025-12-16",59.84,59.09,59.44,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":253,"percent_change":283,"volume":744,"transactions":9,"vwap":1624},"2025-12-15",59.65,59.16,59.17,{"date":1626,"open":1596,"high":1596,"low":1606,"close":1627,"change":1628,"percent_change":1629,"volume":959,"transactions":9,"vwap":1627},"2025-12-12",59.48,-0.84,-1.39,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1568,"percent_change":121,"volume":1636,"transactions":9,"vwap":1635},"2025-12-11",60.2,60.5,60.14,60.32,3300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":902,"percent_change":725,"volume":1508,"transactions":9,"vwap":1640},"2025-12-10",59.74,60.17,59.38,{"date":1643,"open":1644,"high":1571,"low":1645,"close":1612,"change":1574,"percent_change":1575,"volume":1646,"transactions":9,"vwap":1612},"2025-12-09",59.31,58.75,7700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":974,"percent_change":101,"volume":1653,"transactions":9,"vwap":1652},"2025-12-08",59.15,59.34,58.59,58.87,14900,{"date":1655,"open":1641,"high":1641,"low":1656,"close":1656,"change":825,"percent_change":957,"volume":1063,"transactions":9,"vwap":1656},"2025-12-05",58.28,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":879,"percent_change":1662,"volume":1289,"transactions":9,"vwap":1660},"2025-12-04",57.97,58.39,57.96,1.16,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":901,"percent_change":1418,"volume":1668,"transactions":9,"vwap":1667},"2025-12-03",56.89,57.74,57.72,15000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1671,"change":136,"percent_change":1674,"volume":1020,"transactions":9,"vwap":1671},"2025-12-02",57.029999,57.3,56.93,1.17,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1568,"percent_change":22,"volume":1329,"transactions":9,"vwap":1679},"2025-12-01",56.2,56.6,56.37,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1061,"percent_change":1674,"volume":1684,"transactions":9,"vwap":1683},"2025-11-28",56.080002,56.22,1800,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":808,"percent_change":1163,"volume":1690,"transactions":9,"vwap":1689},"2025-11-26",55.46,55.76,55.57,37100,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":943,"percent_change":1097,"volume":1695,"transactions":9,"vwap":1694},"2025-11-25",54.56,55.27,1900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1030,"percent_change":725,"volume":1701,"transactions":9,"vwap":1699},"2025-11-24",54.83,55.23,54.51,47500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":131,"volume":767,"transactions":9,"vwap":1707},"2025-11-21",53.85,54.31,53.44,54.26,0.42,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1496,"transactions":9,"vwap":1714},"2025-11-20",55.73,55.87,53.67,53.84,-1.53,-2.76,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1387,"percent_change":1013,"volume":744,"transactions":9,"vwap":1721},"2025-11-19",55.83,55.15,55.37,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1459,"volume":1729,"transactions":9,"vwap":1727},"2025-11-18",55.55,56.13,55.26,55.7,-0.41,16700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":895,"percent_change":1581,"volume":1098,"transactions":9,"vwap":1735},"2025-11-17",57.02,57.099998,56.049999,56.11,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1191,"percent_change":816,"volume":1350,"transactions":9,"vwap":1741},"2025-11-14",56.18,57.2,56.099998,56.92,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-13",59.64,56.99,57,-0.98,-1.69,4400,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":211,"volume":795,"transactions":9,"vwap":1754},"2025-11-12",58.6,57.81,57.98,0.19,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":373,"percent_change":647,"volume":795,"transactions":9,"vwap":1759},"2025-11-11",57.61,57.79,57.37,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":470,"percent_change":1766,"volume":1519,"transactions":9,"vwap":1764},"2025-11-10",56.8,57.53,56.54,2.48,{"date":1768,"open":1711,"high":1769,"low":1770,"close":1769,"change":1377,"percent_change":1149,"volume":959,"transactions":9,"vwap":1769},"2025-11-07",56.14,55.5,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":933,"volume":1239,"transactions":9,"vwap":1775},"2025-11-06",56.29,55.63,55.86,-0.64,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":431,"volume":1503,"transactions":9,"vwap":1782},"2025-11-05",56.060001,56.62,55.72,56.5,1.72,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1354,"percent_change":1788,"volume":1078,"transactions":9,"vwap":1787},"2025-11-04",55.32,54.78,-1.9,{"date":1790,"open":1779,"high":1779,"low":1719,"close":1791,"change":809,"percent_change":1426,"volume":767,"transactions":9,"vwap":1791},"2025-11-03",55.84,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":126,"percent_change":37,"volume":1797,"transactions":9,"vwap":1796},"2025-10-31",55.41,55.060001,55.36,2100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":943,"percent_change":1097,"volume":744,"transactions":9,"vwap":1802},"2025-10-30",55.25,55.47,54.96,{"date":1804,"open":1689,"high":1689,"low":1805,"close":1806,"change":1118,"percent_change":1373,"volume":1807,"transactions":9,"vwap":1806},"2025-10-29",54.61,54.92,8800,{"date":1809,"open":1810,"high":36,"low":1811,"close":1796,"change":111,"percent_change":490,"volume":1025,"transactions":9,"vwap":1796},"2025-10-28",55.79,55.13,{"date":1813,"open":1796,"high":1721,"low":1814,"close":1721,"change":1149,"percent_change":1815,"volume":1749,"transactions":9,"vwap":1721},"2025-10-27",55.12,0.91,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":22,"percent_change":51,"volume":944,"transactions":9,"vwap":1820},"2025-10-24",55.14,54.72,54.87,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":88,"percent_change":1826,"volume":795,"transactions":9,"vwap":1824},"2025-10-23",54.45,54.6,54.33,1.9,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1455,"volume":1015,"transactions":9,"vwap":1832},"2025-10-22",53.95,53.98,53.55,53.58,-0.43,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":362,"percent_change":927,"volume":1245,"transactions":9,"vwap":1839},"2025-10-21",54.23,54.38,53.89,54.0099983,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1705,"change":1845,"percent_change":1846,"volume":1025,"transactions":9,"vwap":1705},"2025-10-20",54.09,54.34,53.66,0.93,1.74,{"date":1848,"open":1849,"high":1850,"low":25,"close":1851,"change":994,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-17",53.16,53.4,53.38,0.34,4200,{"date":1855,"open":1836,"high":1836,"low":1856,"close":1857,"change":1306,"percent_change":1788,"volume":1480,"transactions":9,"vwap":1857},"2025-10-16",53.18,53.2,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1836,"change":683,"percent_change":1862,"volume":1245,"transactions":9,"vwap":1836},"2025-10-15",54.88,54.21,-1.51,{"date":1864,"open":1865,"high":1801,"low":1866,"close":1795,"change":693,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1795},"2025-10-14",54.5,54.47,-0.24,6700,{"date":1870,"open":1871,"high":1872,"low":1802,"close":1873,"change":1527,"percent_change":1874,"volume":1056,"transactions":9,"vwap":1873},"2025-10-13",55.16,55.38,55.19,2.05,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-10",55.62,54.049999,54.080002,-1.47,-2.65,17000,{"date":1884,"open":1773,"high":1773,"low":1885,"close":1724,"change":1886,"percent_change":847,"volume":834,"transactions":9,"vwap":1724},"2025-10-09",55.31,0.63,{"date":1888,"open":1700,"high":1806,"low":1700,"close":1806,"change":1889,"percent_change":674,"volume":1853,"transactions":9,"vwap":1806},"2025-10-08",0.43,{"date":1891,"open":1892,"high":1892,"low":1823,"close":1893,"change":1613,"percent_change":1894,"volume":1134,"transactions":9,"vwap":1893},"2025-10-07",55.3,54.49,-1.02,{"date":1896,"open":1805,"high":1818,"low":1805,"close":1897,"change":1898,"percent_change":146,"volume":1899,"transactions":9,"vwap":1897},"2025-10-06",55.049999,0.21,4000,{"date":1901,"open":1806,"high":1720,"low":1902,"close":1903,"change":942,"percent_change":330,"volume":1015,"transactions":9,"vwap":1903},"2025-10-03",54.8,54.84,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1898,"percent_change":146,"volume":1908,"transactions":9,"vwap":1907},"2025-10-02",54.41,54.81,2400,{"date":1910,"open":1911,"high":1902,"low":1705,"close":1824,"change":1362,"percent_change":1362,"volume":1496,"transactions":9,"vwap":1824},"2025-10-01",54.75,{"date":1913,"open":1802,"high":1802,"low":1914,"close":1824,"change":1417,"percent_change":794,"volume":1915,"transactions":9,"vwap":1824},"2025-09-30",54.57,13300,{"date":1917,"open":1713,"high":1918,"low":1919,"close":1714,"change":794,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1714},"2025-09-29",54.040001,53.46,2.69,10200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1925,"change":1568,"percent_change":1506,"volume":1636,"transactions":9,"vwap":1925},"2025-09-26",52.3,52.43,52.029999,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1184,"percent_change":22,"volume":1932,"transactions":9,"vwap":1930},"2025-09-25",52.27,52.28,51.94,2200,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1372,"volume":1939,"transactions":9,"vwap":1937},"2025-09-24",52.17,52.11,52.14,-0.26,1400,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1938,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-23",52.95,52.4,-0.49,1600,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":988,"percent_change":639,"volume":951,"transactions":9,"vwap":1950},"2025-09-22",52.049999,52.77,52.66,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1898,"percent_change":126,"volume":1956,"transactions":9,"vwap":1954},"2025-09-19",52.75,52.81,52.67,3500,{"date":1958,"open":1959,"high":1950,"low":1959,"close":1960,"change":1961,"percent_change":848,"volume":827,"transactions":9,"vwap":1960},"2025-09-18",51.96,52.6,0.94,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1111,"percent_change":1967,"volume":984,"transactions":9,"vwap":1966},"2025-09-17",52,52.060001,51.66,-2.07,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1953,"change":1574,"percent_change":1507,"volume":827,"transactions":9,"vwap":1953},"2025-09-16",52.21,52.98,{"date":1973,"open":1974,"high":1955,"low":1975,"close":1976,"change":1440,"percent_change":933,"volume":1977,"transactions":9,"vwap":1976},"2025-09-15",52.5,52.39,52.51,3200,{"date":1979,"open":1971,"high":1857,"low":1942,"close":1980,"change":568,"percent_change":693,"volume":1684,"transactions":9,"vwap":1980},"2025-09-12",53.11,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1856,"change":942,"percent_change":106,"volume":1977,"transactions":9,"vwap":1856},"2025-09-11",53.34,53.0099983,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-10",53.41,53.8,52.93,53.15,-0.37,-0.69,24000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1996,"change":1378,"percent_change":1999,"volume":1480,"transactions":9,"vwap":1996},"2025-09-09",53.52,53.6,53.21,0.83,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":879,"percent_change":982,"volume":2006,"transactions":9,"vwap":2005},"2025-09-08",52.9,53.19,52.74,53.080002,29000,{"date":2008,"open":1943,"high":2009,"low":2010,"close":2011,"change":373,"percent_change":1149,"volume":2012,"transactions":9,"vwap":2011},"2025-09-05",52.44,52.19,52.41,273900,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":1527,"volume":2018,"transactions":9,"vwap":2016},"2025-09-04",52.09,52.15,0.57,700,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":51,"percent_change":1411,"volume":173,"transactions":9,"vwap":2022},"2025-09-03",50.91,51.58,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":575,"percent_change":2028,"volume":1198,"transactions":9,"vwap":2027},"2025-09-02",51.2,50.83,51.09,-2.63,{"date":2030,"open":1929,"high":2031,"low":1929,"close":2031,"change":826,"percent_change":1334,"volume":2032,"transactions":9,"vwap":2031},"2025-08-29",52.47,1200,{"date":2034,"open":2011,"high":2035,"low":2011,"close":2035,"change":1184,"percent_change":22,"volume":2036,"transactions":9,"vwap":2035},"2025-08-28",52.65,13200,{"date":2038,"open":2016,"high":1976,"low":2039,"close":1976,"change":1155,"percent_change":902,"volume":1289,"transactions":9,"vwap":1976},"2025-08-27",52.13,{"date":2041,"open":2042,"high":1964,"low":2043,"close":1959,"change":158,"percent_change":773,"volume":1172,"transactions":9,"vwap":1959},"2025-08-26",51.92,51.73,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":816,"percent_change":958,"volume":1363,"transactions":9,"vwap":2049},"2025-08-25",51.63,51.77,51.19,51.22,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1274,"volume":1853,"transactions":9,"vwap":2055},"2025-08-22",51.31,51.48,51.17,51.36,0.81,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":121,"percent_change":1149,"volume":1695,"transactions":9,"vwap":2061},"2025-08-21",50.26,50.61,50.55,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":1191,"percent_change":2066,"volume":1695,"transactions":9,"vwap":2065},"2025-08-20",50,50.3,-0.16,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":1334,"percent_change":2072,"volume":744,"transactions":9,"vwap":2071},"2025-08-19",50.86,50.17,50.38,-0.67,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":913,"percent_change":1259,"volume":951,"transactions":9,"vwap":2077},"2025-08-18",50.31,50.77,50.72,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":1084,"percent_change":373,"volume":2083,"transactions":9,"vwap":2082},"2025-08-15",50.27,50.41,50.33,1700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1085,"percent_change":126,"volume":1086,"transactions":9,"vwap":2087},"2025-08-14",50.099998,50.2,49.88,{"date":2090,"open":2091,"high":2064,"low":2092,"close":2064,"change":470,"percent_change":2093,"volume":935,"transactions":9,"vwap":2064},"2025-08-13",49.53,49.45,2.86,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":330,"percent_change":1495,"volume":2099,"transactions":9,"vwap":2098},"2025-08-12",48.22,48.65,48.61,3900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":1289,"transactions":9,"vwap":2104},"2025-08-11",48.94,49.17,48.56,-0.35,-0.72,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":816,"percent_change":1178,"volume":802,"transactions":9,"vwap":2111},"2025-08-08",49.099998,48.9,48.91,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1335,"percent_change":871,"volume":1165,"transactions":9,"vwap":2116},"2025-08-07",49.8,48.89,49.049999,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":809,"percent_change":1062,"volume":951,"transactions":9,"vwap":2121},"2025-08-06",49.39,49.61,49.58,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2109,"change":2127,"percent_change":2128,"volume":788,"transactions":9,"vwap":2109},"2025-08-05",49.22,49.25,49.0099983,-1.2,-2.39,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2065,"change":809,"percent_change":1411,"volume":1977,"transactions":9,"vwap":2065},"2025-08-04",50.28,50.39,49.98,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1335,"percent_change":242,"volume":2140,"transactions":9,"vwap":2139},"2025-08-01",49.94,50.040001,49.32,49.82,5900,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":1581,"percent_change":1252,"volume":1078,"transactions":9,"vwap":2144},"2025-07-31",51.43,50.35,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2047,"change":781,"percent_change":735,"volume":1020,"transactions":9,"vwap":2047},"2025-07-30",51.62,52.0099983,51.42,{"date":2151,"open":2152,"high":2039,"low":2153,"close":2015,"change":106,"percent_change":201,"volume":1260,"transactions":9,"vwap":2015},"2025-07-29",51.8,51.57,{"date":2155,"open":1976,"high":1976,"low":1926,"close":1926,"change":958,"percent_change":283,"volume":884,"transactions":9,"vwap":1926},"2025-07-28",{"date":2157,"open":2158,"high":2002,"low":2158,"close":1924,"change":331,"percent_change":1568,"volume":1056,"transactions":9,"vwap":1924},"2025-07-25",52.099998,{"date":2160,"open":2161,"high":2161,"low":2039,"close":2162,"change":833,"percent_change":2163,"volume":802,"transactions":9,"vwap":2162},"2025-07-24",52.64,52.22,-1.29,{"date":2165,"open":1954,"high":2166,"low":1960,"close":2002,"change":1155,"percent_change":1054,"volume":959,"transactions":9,"vwap":2002},"2025-07-23",53.02,{"date":2168,"open":2169,"high":2031,"low":2170,"close":2169,"change":1084,"percent_change":121,"volume":1120,"transactions":9,"vwap":2169},"2025-07-22",52.35,52.07,{"date":2172,"open":2173,"high":2173,"low":1936,"close":2162,"change":1283,"percent_change":1548,"volume":2174,"transactions":9,"vwap":2162},"2025-07-21",52.52,9300,{"date":2176,"open":1959,"high":2177,"low":2178,"close":2179,"change":1387,"percent_change":222,"volume":1198,"transactions":9,"vwap":2179},"2025-07-18",51.99,51.46,51.69,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":1603,"percent_change":1418,"volume":1956,"transactions":9,"vwap":2183},"2025-07-17",51.81,52.02,51.64,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1085,"percent_change":913,"volume":1025,"transactions":9,"vwap":2190},"2025-07-16",51.39,51.5,51.11,51.4,{"date":2192,"open":2047,"high":2047,"low":2025,"close":2025,"change":817,"percent_change":1833,"volume":1098,"transactions":9,"vwap":2025},"2025-07-15",{"date":2194,"open":2190,"high":2195,"low":2196,"close":2149,"change":1372,"percent_change":459,"volume":2197,"transactions":9,"vwap":2149},"2025-07-14",51.51,50.9,13500,{"date":2199,"open":1924,"high":2200,"low":2042,"close":2042,"change":2201,"percent_change":2202,"volume":1050,"transactions":9,"vwap":2042},"2025-07-11",52.38,-0.92,-1.74,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1349,"percent_change":1373,"volume":2208,"transactions":9,"vwap":2207},"2025-07-10",53.14,52.76,52.84,9100,{"date":2210,"open":2206,"high":1714,"low":2206,"close":2211,"change":1486,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-09",53.26,1.68,7400,{"date":2215,"open":2216,"high":2216,"low":1929,"close":2200,"change":817,"percent_change":1349,"volume":1105,"transactions":9,"vwap":2200},"2025-07-08",53.060001,{"date":2218,"open":1998,"high":1998,"low":2219,"close":1960,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1960},"2025-07-07",51.7,-0.4,-0.75,19000,{"date":2224,"open":2225,"high":2166,"low":2226,"close":2227,"change":292,"percent_change":715,"volume":944,"transactions":9,"vwap":2227},"2025-07-03",52.78,52.71,53,{"date":2229,"open":1964,"high":1935,"low":2230,"close":2231,"change":136,"percent_change":982,"volume":1419,"transactions":9,"vwap":2231},"2025-07-02",51.74,52.16,{"date":2233,"open":2234,"high":1931,"low":2235,"close":2188,"change":1387,"percent_change":1776,"volume":2236,"transactions":9,"vwap":2188},"2025-07-01",51.9,51.3,6800,{"date":2238,"open":2188,"high":2158,"low":2188,"close":2239,"change":101,"percent_change":2240,"volume":1921,"transactions":9,"vwap":2239},"2025-06-30",51.83,1.99,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1372,"percent_change":2246,"volume":1550,"transactions":9,"vwap":2245},"2025-06-27",51.47,50.68,50.82,-0.97,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1163,"percent_change":902,"volume":2252,"transactions":9,"vwap":2250},"2025-06-26",51,51.32,50.49,11800,{"date":2254,"open":2255,"high":2255,"low":2244,"close":2256,"change":568,"percent_change":816,"volume":2257,"transactions":9,"vwap":2256},"2025-06-25",51.49,50.78,16900,{"date":2259,"open":2260,"high":2261,"low":2087,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-24",50.84,50.87,50.85,1.22,2.46,14100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":902,"percent_change":2272,"volume":1496,"transactions":9,"vwap":2271},"2025-06-23",49.14,49.66,48.57,49.63,2.18,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2270,"change":1267,"percent_change":826,"volume":1038,"transactions":9,"vwap":2270},"2025-06-20",49.16,49.19,48.48,{"date":2279,"open":2280,"high":2110,"low":2281,"close":2282,"change":786,"percent_change":1662,"volume":1268,"transactions":9,"vwap":2282},"2025-06-18",48.6,48.49,48.66,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":1334,"percent_change":2288,"volume":995,"transactions":9,"vwap":2287},"2025-06-17",48.34,48,48.099998,-0.7,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-06-16",47.2,48.67,48.44,2.4,5.21,12500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2127,"percent_change":2303,"volume":1317,"transactions":9,"vwap":2302},"2025-06-13",46.58,46.63,46,46.040001,-2.54,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":1119,"percent_change":575,"volume":2309,"transactions":9,"vwap":2308},"2025-06-12",47.15,47.43,47.24,7200,{"date":2311,"open":2281,"high":2281,"low":2312,"close":2313,"change":1237,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-11",47.89,47.9,-1.28,2300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1446,"percent_change":151,"volume":1289,"transactions":9,"vwap":2321},"2025-06-10",48.47,48.71,48.4,48.52,{"date":2323,"open":2092,"high":2092,"low":2324,"close":2325,"change":1867,"percent_change":1944,"volume":2326,"transactions":9,"vwap":2325},"2025-06-09",48.29,48.35,8200,{"date":2328,"open":2281,"high":2097,"low":2293,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-06",48.59,0.36,0.75,1500,{"date":2334,"open":2098,"high":2098,"low":2335,"close":2336,"change":1266,"percent_change":548,"volume":959,"transactions":9,"vwap":2336},"2025-06-05",48.14,48.23,{"date":2338,"open":2286,"high":2339,"low":2286,"close":2324,"change":2330,"percent_change":2331,"volume":1260,"transactions":9,"vwap":2324},"2025-06-04",48.36,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":1084,"percent_change":22,"volume":2083,"transactions":9,"vwap":2343},"2025-06-03",47.87,47.93,47.84,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":141,"percent_change":879,"volume":782,"transactions":9,"vwap":2348},"2025-06-02",47.099998,47.8,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1301,"percent_change":2355,"volume":944,"transactions":9,"vwap":2354},"2025-05-30",47.22,47.52,47.0099983,47.48,-0.36,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1085,"percent_change":1708,"volume":2362,"transactions":9,"vwap":2361},"2025-05-29",47.54,47.76,47.33,47.65,13100,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":1567,"percent_change":1755,"volume":1063,"transactions":9,"vwap":2367},"2025-05-28",47.73,47.34,47.45,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":801,"percent_change":2374,"volume":1749,"transactions":9,"vwap":2373},"2025-05-27",47.18,47.57,47.12,47.36,3.2,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1267,"percent_change":312,"volume":750,"transactions":9,"vwap":2379},"2025-05-23",45.43,45.96,45.89,{"date":2381,"open":2302,"high":2302,"low":2382,"close":2383,"change":111,"percent_change":490,"volume":1977,"transactions":9,"vwap":2383},"2025-05-22",45.56,45.98,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":1133,"percent_change":1294,"volume":2389,"transactions":9,"vwap":2388},"2025-05-21",46.38,46.49,45.99,14500,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":190,"percent_change":1185,"volume":1945,"transactions":9,"vwap":2394},"2025-05-20",46.96,46.79,46.92,{"date":2396,"open":2397,"high":2394,"low":2397,"close":2398,"change":302,"percent_change":2399,"volume":1480,"transactions":9,"vwap":2398},"2025-05-19",46.25,46.81,0.47,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1755,"percent_change":1575,"volume":744,"transactions":9,"vwap":2405},"2025-05-16",46.62,46.72,46.55,46.59,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":548,"percent_change":1938,"volume":1956,"transactions":9,"vwap":2409},"2025-05-15",46.02,46.4,46.0099983,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":958,"percent_change":2417,"volume":1908,"transactions":9,"vwap":2416},"2025-05-14",46.86,46.88,46.43,46.52,-0.58,{"date":2419,"open":2420,"high":2421,"low":2386,"close":2393,"change":151,"percent_change":2331,"volume":1086,"transactions":9,"vwap":2393},"2025-05-13",46.41,46.99,{"date":2423,"open":2424,"high":2424,"low":2420,"close":2425,"change":302,"percent_change":809,"volume":1853,"transactions":9,"vwap":2425},"2025-05-12",46.9,46.44,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":693,"percent_change":639,"volume":1350,"transactions":9,"vwap":2430},"2025-05-09",46.47,46.16,46.22,{"date":2432,"open":2433,"high":2420,"low":2434,"close":2435,"change":37,"percent_change":1274,"volume":2083,"transactions":9,"vwap":2435},"2025-05-08",45.86,45.84,46.35,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1426,"percent_change":557,"volume":1899,"transactions":9,"vwap":2440},"2025-05-07",45.02,45.81,45.62,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1932,"transactions":9,"vwap":2446},"2025-05-06",44.74,45,44.5,44.75,0.01,0.02,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2443,"change":1084,"percent_change":1506,"volume":173,"transactions":9,"vwap":2443},"2025-05-05",44.62,44.82,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":440,"percent_change":2459,"volume":951,"transactions":9,"vwap":2458},"2025-05-02",44.6,44.67,44.43,44.61,1.18,{"date":2461,"open":2462,"high":2462,"low":2462,"close":2462,"change":825,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-01",44.09,-0.25,500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1568,"percent_change":1852,"volume":1245,"transactions":9,"vwap":2470},"2025-04-30",43.43,44.45,43.17,44.2,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1636,"transactions":9,"vwap":2474},"2025-04-29",43.65,44.049999,0.6,1.38,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":826,"percent_change":1728,"volume":1015,"transactions":9,"vwap":2481},"2025-04-28",43.62,43.34,43.45,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":22,"percent_change":1603,"volume":750,"transactions":9,"vwap":2486},"2025-04-25",43.51,43.64,43.63,{"date":2488,"open":2489,"high":2481,"low":2489,"close":2490,"change":101,"percent_change":2491,"volume":744,"transactions":9,"vwap":2490},"2025-04-24",43.0099983,43.36,2.38,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":1815,"percent_change":2497,"volume":1260,"transactions":9,"vwap":2496},"2025-04-23",42.62,42.13,42.35,2.2,{"date":179,"open":175,"high":2499,"low":175,"close":2500,"change":22,"percent_change":136,"volume":2501,"transactions":9,"vwap":2500},41.58,41.44,2000]