[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITRN":3,"homepage-market-summary":32,"stock-historical-ITRN":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"ITRN","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},"Ituran Location and Control Ltd.","Nasdaq",null,"Common Stock","Ituran Location and Control Ltd is a provider of location-based services. The company operates in two segments, namely Telematics services and Telematics products. The Telematics services segment consists of regionally-based stolen vehicle recovery (SVR) services, fleet management services, and value-added services comprised of personal locater services and concierge services. The Telematics product segment consists of short and medium-range two-way machine-to-machine wireless communications products that are used for various applications, including automatic vehicle location and automatic vehicle identification. Its geographical segments include Israel, Brazil, and Others. The company derives maximum revenue from Israel.","2,800",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.8095,2,"Quarterly",{"close":19,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":19,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},52.5,52.71,51.5308,52.53,-0.03,-0.06,65717.803887,2855,68.3,35,119358.49598268127,52.6,5286,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,43,50,57,64,70],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":40,"is_up":41,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":41,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":41,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":41,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":41},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",0.73,53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":41},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":41},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":41},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":41},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":41},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":41},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":40,"is_up":41},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":27,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},32.71,113623,41472382.491653,51.82,"2025-04-23",[185,186,196,206,215,225,236,246,256,267,276,285,295,305,315,324,333,344,354,363,371,381,390,400,407,416,426,437,446,454,463,472,482,491,502,513,523,533,543,552,562,571,582,593,603,614,624,634,645,654,662,672,683,694,703,713,721,728,734,743,752,760,769,776,785,793,802,809,816,825,833,842,851,859,867,876,884,892,901,910,918,925,932,940,946,953,961,969,975,983,990,999,1007,1016,1025,1033,1042,1050,1058,1064,1069,1076,1083,1091,1099,1105,1112,1120,1128,1134,1140,1148,1157,1165,1171,1177,1182,1190,1195,1202,1208,1212,1218,1227,1234,1243,1247,1253,1258,1265,1272,1280,1287,1296,1302,1308,1316,1324,1332,1339,1345,1352,1358,1365,1371,1376,1385,1394,1401,1410,1418,1426,1432,1440,1446,1453,1461,1466,1473,1481,1487,1493,1500,1507,1515,1524,1529,1537,1545,1553,1561,1567,1573,1580,1587,1595,1603,1609,1617,1624,1630,1637,1644,1652,1656,1662,1668,1674,1680,1687,1692,1699,1707,1715,1722,1729,1734,1740,1747,1753,1761,1768,1774,1779,1785,1791,1799,1806,1814,1821,1829,1836,1844,1849,1857,1865,1873,1880,1887,1894,1900,1907,1915,1922,1928,1934,1940,1946,1953,1961,1969,1974,1981,1988,1995,2000,2007,2013,2020,2029,2035,2040,2046,2053,2060,2068,2075,2082,2089,2096,2103,2110,2117,2122,2128,2135,2142,2148,2154,2160,2166,2172,2178,2183,2189,2195,2199,2205,2212,2216,2223,2231,2238,2243,2249,2256,2263,2271,2277,2281,2288,2293,2299,2305,2312,2319,2324,2332,2338,2345,2351,2358,2366,2373,2379,2385,2391,2396,2400,2408,2413,2418,2424,2429,2436,2440,2447,2452,2455,2460,2467,2471,2476,2480,2483,2488,2494,2500,2506,2511,2516,2521,2527,2532,2537,2542,2546,2550,2556,2562,2567,2572,2579,2583,2588,2593,2598,2605,2613,2618,2624,2629,2635,2640,2643,2649,2654,2658,2661,2667,2672,2677,2684,2689,2695,2699,2704,2709,2715,2719,2724,2730,2734,2740,2746],{"date":5,"open":19,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":19},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",51.88,52.9,51.57,1.21,2.36,100889.911494,4116,52.4688,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":169,"volume":203,"transactions":204,"vwap":205},"2026-10-01",51.22,51.48,50.0501,51.32,0.1,109005.614358,3917,51.0258,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":74,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",51.05,51.53,50.37,0.41,110562.538835,3210,51.2064,{"date":216,"open":39,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",51.3,50.3716,51.01,-0.72,-1.39,103839.97098,3306,50.8547,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",51.43,51.89,50.911,51.73,0.04,0.08,68639.695238,2540,51.4999,{"date":237,"open":188,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",52.55,51.45,51.69,-0.19,-0.37,96704.930041,2778,51.7691,{"date":247,"open":248,"high":249,"low":250,"close":188,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",52.2,52.495,51.475,-0.51,-0.97,119237.996198,2543,51.9,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",52.62,53.115,52.09,52.39,-0.21,-0.4,102173.266743,3002,52.4781,{"date":268,"open":269,"high":270,"low":271,"close":30,"change":272,"percent_change":202,"volume":273,"transactions":274,"vwap":275},"2026-09-22",52.54,52.99,52.03,0.05,114985.370938,3359,52.5107,{"date":277,"open":278,"high":279,"low":190,"close":238,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",52,52.61,0.89,1.72,86234.184419,2853,52.2868,{"date":286,"open":287,"high":238,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",52.23,51.3301,51.66,-1.07,-2.03,155951.506066,3092,51.752,{"date":296,"open":297,"high":298,"low":248,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",52.22,52.97,52.73,1.18,2.29,105291.739868,2579,52.5337,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",51.62,52.11,51,51.55,0,98049.199853,2050,51.5905,{"date":316,"open":317,"high":317,"low":318,"close":310,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",51.72,50.815,-0.02,-0.04,87385.323408,2906,51.2816,{"date":325,"open":188,"high":326,"low":327,"close":190,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",52.195,51.11,-1.1,-2.09,95570.745564,3375,51.5606,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",52.21,52.7987,52.165,52.67,0.92,1.78,53995.242361,2523,52.4377,{"date":345,"open":346,"high":347,"low":309,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",51.31,52.29,51.75,0.43,0.84,111498.055641,3256,51.6212,{"date":355,"open":271,"high":356,"low":357,"close":201,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",52.6815,51.15,-0.47,-0.91,85802.498331,3235,51.6536,{"date":364,"open":365,"high":366,"low":289,"close":367,"change":272,"percent_change":202,"volume":368,"transactions":369,"vwap":370},"2026-09-08",52.18,52.38,51.79,81858.894993,3907,51.985,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":152,"volume":378,"transactions":379,"vwap":380},"2026-09-04",51.33,52.1432,51.13,51.74,0.6,77565.40119,2825,51.7338,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":251,"volume":387,"transactions":388,"vwap":389},"2026-09-03",51.59,50.88,51.14,-0.26,97906.923535,4552,51.1664,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":159,"volume":397,"transactions":398,"vwap":399},"2026-09-02",51.06,51.605,50.5858,51.4,0.34,67598.897199,3282,51.2637,{"date":401,"open":402,"high":348,"low":403,"close":392,"change":202,"percent_change":169,"volume":404,"transactions":405,"vwap":406},"2026-09-01",50.85,49.955,100634.926219,3332,50.7116,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":55,"percent_change":118,"volume":413,"transactions":414,"vwap":415},"2026-08-31",50.78,51.38,50.04,50.96,140579.867055,3032,50.8993,{"date":417,"open":418,"high":419,"low":420,"close":409,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",52.17,52.4221,50.665,-1.16,-2.23,153038.771767,3948,51.4462,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",52.19,52.7999,51.84,51.94,-0.15,-0.29,56991.221802,2052,52.1071,{"date":438,"open":439,"high":440,"low":439,"close":260,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",51.39,52.6299,0.81,1.58,123771.059138,2968,52.1852,{"date":447,"open":208,"high":348,"low":448,"close":449,"change":40,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",50.62,51.28,1.3,88955.392359,2371,51.0363,{"date":455,"open":456,"high":198,"low":457,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",50.4,50.02,-0.27,-0.53,77497.49259,2522,50.6952,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":396,"percent_change":159,"volume":469,"transactions":470,"vwap":471},"2026-08-21",50.98,51.24,49.88,50.89,115951.775499,3372,50.7133,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",49.86,52.045,50.55,-0.25,-0.49,175177.991785,3780,50.8828,{"date":483,"open":287,"high":287,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",50.56,50.8,-1.21,-2.33,128045.26091,3181,50.9645,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",52.14,52.78,51.81,52.01,-0.82,-1.55,145835.283017,2595,52.0987,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",53.2,53.96,52.36,52.83,-0.56,-1.05,128149.528471,4331,52.978,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":508,"volume":520,"transactions":521,"vwap":522},"2026-08-14",53.69,55.13,53.14,53.39,-0.3,147931.127275,3942,53.7468,{"date":524,"open":525,"high":526,"low":527,"close":515,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",54.05,54.835,52.75,-0.38,-0.7,209080.511681,6182,53.5,{"date":534,"open":535,"high":536,"low":527,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",55.41,57.38,54.07,1.41,2.68,220874.361072,5582,55.3055,{"date":544,"open":317,"high":545,"low":317,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",53.0239,52.66,0.85,1.64,109065.316956,3674,52.5255,{"date":553,"open":554,"high":555,"low":556,"close":495,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",52.95,53.56,51.58,-1.14,-2.15,147590.447855,4303,52.3248,{"date":563,"open":564,"high":564,"low":565,"close":554,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",55.22,52.64,-1.41,-2.59,205396.776971,5257,53.2452,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",55.65,56.5454,54.28,54.36,-1.34,-2.41,95247.28762,3044,55.0413,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",56.53,57.3399,55.55,55.7,-0.88,-1.56,103998.219719,3704,56.0908,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":113,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",56.86,57.165,55.97,56.58,1.29,163336.056865,3793,56.641,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",55.61,56.05,54.825,55.86,0.7,1.27,176362.484209,4454,55.4103,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":519,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",55.89,56.88,54.93,55.16,-0.54,142512.509455,3925,55.4844,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":16,"volume":631,"transactions":632,"vwap":633},"2026-07-30",54.78,56.36,54.25,55.46,1.09,144928.31448,3278,55.1396,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",54.73,55.9999,54.225,54.37,-0.36,-0.66,184122.142177,4688,54.7235,{"date":646,"open":647,"high":648,"low":537,"close":636,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",54.97,55.33,-0.6,-1.08,207515.247568,4687,54.7671,{"date":655,"open":605,"high":656,"low":657,"close":648,"change":103,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",56.12,54.535,1.02,180952.196766,4047,55.2565,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":459,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",55.76,55.945,54.32,54.77,-0.96,128325.738346,4250,54.9343,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",55.5,56.445,54.8,55.3,-0.86,-1.53,110942.66532,3568,55.3132,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",57.43,57.705,55.96,56.16,-1.27,-2.21,129308.563091,3494,56.5739,{"date":695,"open":696,"high":697,"low":698,"close":685,"change":281,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",56.3,57.99,55.735,3.09,427768.289858,7703,57.1975,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":23,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",56.01,57.4,55.09,55.71,-0.05,177629.952617,4341,55.631,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":640,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",55.19,56.24,54.5,55.74,-0.64,71300,{"date":722,"open":723,"high":584,"low":724,"close":725,"change":726,"percent_change":349,"volume":727,"transactions":9,"vwap":725},"2026-07-16",55.35,54.81,56.099998,0.24,107500,{"date":729,"open":674,"high":730,"low":731,"close":608,"change":40,"percent_change":732,"volume":733,"transactions":9,"vwap":608},"2026-07-15",56.17,54.6,1.2,96800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",56.09,56.26,54.44,55.2,-0.58,-1.04,112900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",55.91,56.75,54.75,55.78,-0.22,-0.39,125400,{"date":753,"open":754,"high":755,"low":605,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",56.19,57.080002,56,-0.28,-0.5,154200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",55.77,57.84,55.52,56.28,1.57,2.87,215400,{"date":770,"open":771,"high":708,"low":772,"close":773,"change":242,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",54.79,54.0099983,54.71,-0.67,210100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",57.66,58.29,54.54,55.080002,-2.86,-4.94,173300,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",57.29,59.72,57.94,0.8,1.4,185900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",60.85,61.12,56.79,57.14,-3.71,-6.1,164600,{"date":803,"open":804,"high":805,"low":806,"close":795,"change":807,"percent_change":386,"volume":808,"transactions":9,"vwap":795},"2026-07-01",61.0099983,62.26,58.79,-0.16,173000,{"date":810,"open":811,"high":812,"low":813,"close":804,"change":486,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-06-30",62.23,62.63,60.84,-1.94,159800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",60.72,62.49,60.49,62.22,1.55,2.55,114000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":487,"volume":832,"transactions":9,"vwap":830},"2026-06-26",61.6,61.65,60,60.67,-1.45,121200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",62.42,63.029999,61.81,62.12,0.27,0.44,100100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",63.049999,63.3,61.52,61.85,-1.7,-2.68,87500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":719,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",62.55,63.97,62.16,63.55,-1,186000,{"date":860,"open":861,"high":862,"low":856,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",65.5,65.95,64.19,-1.3,-1.99,193300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",65.9,65.94,64.18,65.49,1.1,1.71,285600,{"date":877,"open":878,"high":879,"low":871,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",65.39,67.54,64.39,-0.89,-1.36,132100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":252,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-16",66.57,67.23,65.12,65.28,-1.46,98400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",67.55,67.7,66.12,66.25,-0.07,-0.11,108900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",66.49,67.29,65.53,66.32,0.22,0.33,105400,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-11",63.9,66.099998,63.51,2.74,4.32,118100,{"date":919,"open":920,"high":921,"low":836,"close":922,"change":433,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-10",63.65,64.29,63.36,-0.46,76300,{"date":926,"open":927,"high":928,"low":929,"close":920,"change":930,"percent_change":319,"volume":931,"transactions":9,"vwap":920},"2026-06-09",64.25,64.97,62.040001,-0.01,134000,{"date":933,"open":934,"high":935,"low":844,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",63.76,64.24,63.66,0.61,0.97,100500,{"date":941,"open":942,"high":943,"low":812,"close":844,"change":690,"percent_change":944,"volume":945,"transactions":9,"vwap":844},"2026-06-05",64.61,64.99,-3.39,142900,{"date":947,"open":948,"high":913,"low":949,"close":950,"change":74,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-04",64.71,63.83,65.26,0.32,120700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":865,"volume":960,"transactions":9,"vwap":958},"2026-06-03",66.11,66.79,64.55,65.050003,-1.32,175400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":349,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-02",66.26,67.8,64.67,66.37,0.65,264200,{"date":970,"open":971,"high":27,"low":927,"close":870,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":870},"2026-06-01",65.35,0.39,0.59,275200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":159,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",64.8,65.99,64.11,65.55,1.03,355400,{"date":984,"open":985,"high":870,"low":986,"close":987,"change":988,"percent_change":442,"volume":989,"transactions":9,"vwap":987},"2026-05-28",63.95,63,64.88,1.01,208700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",61.39,66.44,61.080002,63.87,2.48,4.04,193100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":992,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-05-26",62.2,62.82,57,1.28,2.13,318400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",58.7,60.34,58.36,60.11,1.84,3.16,109400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-21",57.13,58.42,56.02,58.27,1.11,1.94,56300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":74,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",57.56,58.099998,56.99,57.16,0.37,84700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",57.75,58.11,56.51,56.95,-0.99,-1.71,93600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":789,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":789},"2026-05-18",57.46,58.65,57.049999,0.76,1.33,119400,{"date":1051,"open":1045,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",58.72,57.0099983,57.18,-1.65,-2.8,133800,{"date":1059,"open":1060,"high":1061,"low":779,"close":1062,"change":807,"percent_change":458,"volume":1063,"transactions":9,"vwap":1062},"2026-05-14",59.42,59.98,58.83,71100,{"date":1065,"open":1066,"high":829,"low":1036,"close":1067,"change":519,"percent_change":251,"volume":1068,"transactions":9,"vwap":1067},"2026-05-13",59.7,58.99,134800,{"date":1070,"open":1071,"high":1071,"low":763,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",60.44,59.29,-1.69,-2.77,183900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":272,"percent_change":232,"volume":1082,"transactions":9,"vwap":1081},"2026-05-11",61.23,62.31,60.82,60.98,170000,{"date":1084,"open":1085,"high":796,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",59.81,59.56,60.93,1.98,3.36,130100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":202,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",59.17,59.93,58.45,58.95,0.06,117200,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1097,"percent_change":202,"volume":1104,"transactions":9,"vwap":1103},"2026-05-06",59.69,58.35,58.89,97500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1062,"change":1110,"percent_change":113,"volume":1111,"transactions":9,"vwap":1062},"2026-05-05",58.68,59.78,58.58,0.42,106400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":202,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",58.25,59.24,58.18,58.41,0.17,128100,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-01",57.6,58.74,58.31,0.71,1.23,140000,{"date":1129,"open":608,"high":1114,"low":1130,"close":1122,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1122},"2026-04-30",55.83,2.19,3.95,118500,{"date":1135,"open":1136,"high":1137,"low":667,"close":535,"change":211,"percent_change":1138,"volume":1139,"transactions":9,"vwap":535},"2026-04-29",55,55.85,0.75,67100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1136,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1136},"2026-04-28",56.5,56.54,54.64,-1.87,-3.29,103100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",57.7,58.4,56.7,56.87,-0.81,-1.4,123400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":548,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-24",56.040001,57.96,55.57,57.68,2.93,116800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1159,"change":1170,"percent_change":164,"volume":1098,"transactions":9,"vwap":1159},"2026-04-23",55.92,57.21,55.56,0.49,{"date":1172,"open":1173,"high":1003,"low":648,"close":586,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":586},"2026-04-22",56.82,-0.71,-1.26,116000,{"date":1178,"open":1179,"high":584,"low":1179,"close":737,"change":377,"percent_change":1180,"volume":1181,"transactions":9,"vwap":737},"2026-04-21",55.75,1.08,114600,{"date":1183,"open":748,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",56.29,55.26,55.66,-0.31,-0.55,118000,{"date":1191,"open":1137,"high":1192,"low":708,"close":597,"change":62,"percent_change":1193,"volume":1194,"transactions":9,"vwap":597},"2026-04-17",56.56,1.91,190300,{"date":1196,"open":1197,"high":648,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-16",54.31,54.92,0.52,0.96,135600,{"date":1203,"open":1204,"high":1205,"low":109,"close":1206,"change":519,"percent_change":1188,"volume":1207,"transactions":9,"vwap":1206},"2026-04-15",54.7,55.18,54.4,89200,{"date":1209,"open":1204,"high":1185,"low":1210,"close":1204,"change":951,"percent_change":973,"volume":1211,"transactions":9,"vwap":1204},"2026-04-14",54.53,132900,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":350,"percent_change":766,"volume":1217,"transactions":9,"vwap":1216},"2026-04-13",53.35,54.63,54.38,141700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",53.23,54,53.060001,53.54,0.5,0.94,140300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1229,"change":202,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-04-09",53.040001,53.8,52.34,0.19,238600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",52.080002,53.77,51.91,52.94,1.46,2.84,153300,{"date":1244,"open":357,"high":376,"low":1245,"close":199,"change":1232,"percent_change":1031,"volume":1246,"transactions":9,"vwap":199},"2026-04-07",50.74,177800,{"date":1248,"open":357,"high":348,"low":1249,"close":1250,"change":1251,"percent_change":839,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",50.82,51.29,0.14,184300,{"date":1254,"open":1255,"high":376,"low":1256,"close":357,"change":349,"percent_change":547,"volume":1257,"transactions":9,"vwap":357},"2026-04-02",49.52,49.0099983,92600,{"date":1259,"open":1260,"high":409,"low":1261,"close":1262,"change":874,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-01",49.74,49.72,50.72,3.49,116100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1256,"change":1022,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1256},"2026-03-31",48.46,49.77,47.9,2.32,125800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1269,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1269},"2026-03-30",48.95,49.25,47.19,-2.64,-5.22,171600,{"date":1281,"open":1282,"high":239,"low":1283,"close":1284,"change":1285,"percent_change":89,"volume":1286,"transactions":9,"vwap":1284},"2026-03-27",50.65,50.44,50.54,-0.41,114900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",52.25,53.09,50.68,50.95,-1.24,-2.38,156100,{"date":1297,"open":1298,"high":1299,"low":240,"close":428,"change":1300,"percent_change":48,"volume":1301,"transactions":9,"vwap":428},"2026-03-25",52.12,53.33,0.45,116700,{"date":1303,"open":1304,"high":376,"low":1305,"close":376,"change":441,"percent_change":1306,"volume":1307,"transactions":9,"vwap":376},"2026-03-24",50.73,50.21,1.59,84500,{"date":1309,"open":467,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",51.51,49.63,50.93,2.34,4.82,91300,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-20",51.64,48.36,48.59,-2.93,-5.69,211400,{"date":1325,"open":1326,"high":1327,"low":1261,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",50.0099983,51.76,51.52,1.32,2.63,149900,{"date":1333,"open":1334,"high":439,"low":1335,"close":1336,"change":1337,"percent_change":679,"volume":1338,"transactions":9,"vwap":1336},"2026-03-18",50.9,50.09,50.2,-0.78,73900,{"date":1340,"open":1341,"high":556,"low":1342,"close":465,"change":1343,"percent_change":1344,"volume":733,"transactions":9,"vwap":465},"2026-03-17",50.87,50.52,0.54,1.07,{"date":1346,"open":210,"high":1347,"low":1348,"close":1283,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1283},"2026-03-16",51.36,50.14,0.74,1.49,109700,{"date":1353,"open":467,"high":1292,"low":1354,"close":1355,"change":839,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-13",49.049999,49.7,0.55,96900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":620,"percent_change":650,"volume":1364,"transactions":9,"vwap":1363},"2026-03-12",49.97,50.27,49.099998,49.43,57300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1360,"change":930,"percent_change":319,"volume":1370,"transactions":9,"vwap":1360},"2026-03-11",49.98,50.91,49.6,76900,{"date":1372,"open":1355,"high":373,"low":1373,"close":1367,"change":951,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1367},"2026-03-10",49.65,0.64,121700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-09",48.65,49.69,46.66,49.66,0.13,0.26,110800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-06",50,51.34,48.91,49.53,-0.94,-1.86,121500,{"date":1395,"open":1396,"high":1341,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-05",47.49,50.47,4.58,9.98,225000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-04",45.8,45.9,44.7,45.89,0.38,0.83,105500,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-03",46.35,44.83,45.51,-1.95,-4.11,124800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":620,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-02",47.72,48.040001,46.81,47.46,-1.13,94300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1428,"change":898,"percent_change":432,"volume":1431,"transactions":9,"vwap":1428},"2026-02-27",48,48.52,47.5,106900,{"date":1433,"open":1430,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-26",48.43,46.7,48.07,0.58,1.22,87700,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1396,"change":251,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1396},"2026-02-25",48.57,47.18,-1.06,75100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1428,"change":1451,"percent_change":128,"volume":1452,"transactions":9,"vwap":1428},"2026-02-24",47.55,48.26,47.47,0.47,60500,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-23",48.76,47.17,47.53,-1.23,-2.52,63100,{"date":1462,"open":1463,"high":1261,"low":1464,"close":1455,"change":55,"percent_change":1031,"volume":1465,"transactions":9,"vwap":1455},"2026-02-20",48.4,48.28,92800,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-19",47.44,48.58,0.69,1.44,62200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1232,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-18",47.7,48.15,47.36,47.89,0.4,45200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1475,"change":1383,"percent_change":1356,"volume":1486,"transactions":9,"vwap":1475},"2026-02-17",47.049999,47.79,46.28,52600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1468,"change":1349,"percent_change":442,"volume":1492,"transactions":9,"vwap":1468},"2026-02-13",46.73,48.049999,45.99,61200,{"date":1494,"open":1269,"high":1495,"low":1496,"close":1435,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1435},"2026-02-12",48.13,46.060001,-0.79,-1.66,55600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1396,"change":988,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1396},"2026-02-11",47,47.59,46.58,2.17,79500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":498,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",47.26,47.42,46.41,46.48,-0.73,44900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-09",46.049999,47.88,45.39,47.21,1.25,2.72,121800,{"date":1525,"open":1526,"high":1412,"low":1526,"close":1527,"change":1438,"percent_change":1528,"volume":1370,"transactions":9,"vwap":1527},"2026-02-06",44.84,45.96,2.73,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":432,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-05",44.42,44.89,44.02,44.74,-0.33,92300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1532,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1532},"2026-02-04",46.27,46.6,44.18,-1.31,-2.84,135900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1349,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-03",45.5,46.26,45.13,46.2,1.63,98500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1408,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-02",44.63,45.73,44.5,45.46,1.86,48200,{"date":1562,"open":1563,"high":1564,"low":1555,"close":1555,"change":1565,"percent_change":1055,"volume":1566,"transactions":9,"vwap":1555},"2026-01-30",45.31,45.88,-0.75,96400,{"date":1568,"open":1569,"high":1414,"low":1570,"close":1571,"change":951,"percent_change":1125,"volume":1572,"transactions":9,"vwap":1571},"2026-01-29",45.11,44.080002,45.38,96100,{"date":1574,"open":1575,"high":1556,"low":1576,"close":1577,"change":807,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-28",45.44,44.39,45.060001,-0.35,128800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":630,"percent_change":1586,"volume":1201,"transactions":9,"vwap":1585},"2026-01-27",44.37,45.36,44.2,45.22,2.47,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1382,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-26",44.16,44.6,43.55,44.13,0.3,175700,{"date":1596,"open":1584,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-23",44.68,43.74,44,-0.1,-0.23,97900,{"date":1604,"open":1605,"high":1569,"low":1606,"close":1607,"change":749,"percent_change":758,"volume":1608,"transactions":9,"vwap":1607},"2026-01-22",44.43,43.94,44.099998,103200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":113,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-21",43.95,44.47,43.22,44.32,1.65,107600,{"date":1618,"open":1619,"high":1531,"low":1620,"close":1621,"change":509,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-20",44.049999,43.21,43.6,-2.35,82900,{"date":1625,"open":1547,"high":1404,"low":1576,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-16",44.65,-0.76,-1.67,91900,{"date":1631,"open":1632,"high":1633,"low":1592,"close":1634,"change":450,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-15",44.64,45.87,45.41,2.95,209100,{"date":1638,"open":1555,"high":1639,"low":1640,"close":1641,"change":220,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-14",44.87,44.060001,44.11,-1.61,81100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1413,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1413},"2026-01-13",44.36,45.25,44.23,0.77,1.75,85100,{"date":1653,"open":1654,"high":1626,"low":1655,"close":1640,"change":937,"percent_change":791,"volume":1257,"transactions":9,"vwap":1640},"2026-01-12",43.42,43.049999,{"date":1657,"open":1658,"high":1570,"low":1659,"close":1660,"change":55,"percent_change":1110,"volume":1661,"transactions":9,"vwap":1660},"2026-01-09",43.39,43.12,43.45,126600,{"date":1663,"open":1664,"high":1665,"low":1655,"close":1666,"change":1513,"percent_change":1498,"volume":1667,"transactions":9,"vwap":1666},"2026-01-08",44.15,44.22,43.27,100000,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1599,"change":1672,"percent_change":1145,"volume":1673,"transactions":9,"vwap":1599},"2026-01-07",45,43.5,-0.84,84800,{"date":1675,"open":1676,"high":1677,"low":1655,"close":1526,"change":1479,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1526},"2026-01-06",44.44,45.080002,0.9,116300,{"date":1681,"open":1682,"high":1555,"low":1683,"close":1676,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1676},"2026-01-05",42.78,42.77,1.92,4.52,166000,{"date":1688,"open":1666,"high":1621,"low":1689,"close":1690,"change":478,"percent_change":557,"volume":1691,"transactions":9,"vwap":1690},"2026-01-02",42.23,42.52,159200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":937,"percent_change":1471,"volume":1698,"transactions":9,"vwap":1697},"2025-12-31",42.63,43.18,42.21,43.0099983,300800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":749,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-30",42.76,43.41,42.099998,42.4,-0.52,278700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1627,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-29",42.95,43.16,41.96,42.62,-1.75,186700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1382,"percent_change":1593,"volume":1721,"transactions":9,"vwap":1720},"2025-12-26",43.25,43.89,42.68,43.38,172900,{"date":1723,"open":1717,"high":1724,"low":1725,"close":1717,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1717},"2025-12-24",43.69,43,0.07,0.16,60800,{"date":1730,"open":1731,"high":1718,"low":1655,"close":1695,"change":640,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1695},"2025-12-23",43.29,-0.83,33500,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1344,"volume":1728,"transactions":9,"vwap":1738},"2025-12-22",43.080002,43.91,43.54,0.46,{"date":1741,"open":1717,"high":1742,"low":1743,"close":1736,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1736},"2025-12-19",43.9,42.66,-0.14,-0.32,110400,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1613,"change":1004,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1613},"2025-12-18",42.22,43.33,3.05,84000,{"date":1754,"open":1690,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-17",43.48,41.58,41.94,-0.63,-1.48,109600,{"date":1762,"open":1763,"high":1742,"low":1764,"close":1765,"change":486,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-16",43.78,42.040001,42.57,-2.76,123500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1763,"change":923,"percent_change":741,"volume":1773,"transactions":9,"vwap":1763},"2025-12-15",44.46,44.61,43.52,157500,{"date":1775,"open":1776,"high":1777,"low":1607,"close":1778,"change":1601,"percent_change":1705,"volume":1431,"transactions":9,"vwap":1778},"2025-12-12",44.53,44.92,44.24,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1612,"change":1784,"percent_change":1263,"volume":1629,"transactions":9,"vwap":1612},"2025-12-11",43.040001,44.56,42.94,1.5,{"date":1786,"open":1787,"high":1725,"low":1788,"close":1789,"change":1479,"percent_change":1225,"volume":1790,"transactions":9,"vwap":1789},"2025-12-10",42.5,42.0099983,42.97,88000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1765,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1765},"2025-12-09",42,42.89,41.88,0.48,1.14,127500,{"date":1800,"open":1801,"high":1765,"low":1802,"close":1803,"change":988,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-08",41.41,41.25,42.09,2.46,131000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":548,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-05",39.62,41.2,39.48,41.080002,4.16,159300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1187,"percent_change":1337,"volume":1820,"transactions":9,"vwap":1819},"2025-12-04",39.91,40.22,39.24,39.44,115700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":758,"volume":1828,"transactions":9,"vwap":1826},"2025-12-03",39.9,40.79,39.5,39.75,-0.2,147800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":899,"percent_change":458,"volume":1835,"transactions":9,"vwap":1834},"2025-12-02",40.040001,40.52,39.6,39.95,171200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":272,"volume":1843,"transactions":9,"vwap":1841},"2025-12-01",39.98,40.89,39.54,40.060001,0.02,145900,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1831,"change":758,"percent_change":1458,"volume":1848,"transactions":9,"vwap":1831},"2025-11-28",40.59,39.87,50300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":90,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-26",40.99,41.11,40.28,40.54,-0.59,67200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1138,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-25",40.029999,41.040001,39.69,40.78,1.87,102700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1859,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1859},"2025-11-24",38.58,40.17,38.24,2.04,5.37,130600,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1306,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-21",36.66,38.33,37.99,4.37,69600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":396,"percent_change":1225,"volume":1886,"transactions":9,"vwap":1885},"2025-11-20",36.25,37,35.93,36.4,77300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":719,"percent_change":1893,"volume":1629,"transactions":9,"vwap":1892},"2025-11-19",36.7,37.6,35.58,36.060001,-1.74,{"date":1895,"open":1867,"high":1896,"low":1897,"close":1889,"change":1601,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1889},"2025-11-18",39.38,35.22,-0.62,161400,{"date":1901,"open":1902,"high":1903,"low":1882,"close":1904,"change":1905,"percent_change":547,"volume":1906,"transactions":9,"vwap":1904},"2025-11-17",36.39,37.74,36.93,0.31,89000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1285,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-14",36.72,37.049999,36.26,36.62,-1.11,80000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":509,"percent_change":1766,"volume":1921,"transactions":9,"vwap":1920},"2025-11-13",37.95,38.080002,36.95,37.029999,40100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1918,"change":349,"percent_change":1797,"volume":1927,"transactions":9,"vwap":1918},"2025-11-12",37.77,38.3,37.65,35900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1926,"change":923,"percent_change":486,"volume":1933,"transactions":9,"vwap":1926},"2025-11-11",37.98,38.09,37.34,36600,{"date":1935,"open":1936,"high":1937,"low":1931,"close":1938,"change":519,"percent_change":1337,"volume":1939,"transactions":9,"vwap":1938},"2025-11-10",38.9,39.3,38.11,48100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":241,"percent_change":478,"volume":1375,"transactions":9,"vwap":1945},"2025-11-07",38.47,38.85,38.029999,38.41,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":263,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-06",38.92,38.37,38.6,-1.03,47600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-05",38.21,39.099998,39,0.79,2.07,33100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1955,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1955},"2025-11-04",38.82,38.94,38.040001,-0.69,-1.77,81600,{"date":1970,"open":1971,"high":1819,"low":1972,"close":1936,"change":972,"percent_change":988,"volume":1973,"transactions":9,"vwap":1936},"2025-11-03",38.39,38,85300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":232,"percent_change":74,"volume":1980,"transactions":9,"vwap":1979},"2025-10-31",38.62,38.97,38.32,38.51,53600,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":377,"volume":1987,"transactions":9,"vwap":1985},"2025-10-30",38.16,39.02,38.43,0.23,68900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":519,"percent_change":1337,"volume":1994,"transactions":9,"vwap":1993},"2025-10-29",38.5,38.72,37.97,38.2,57800,{"date":1996,"open":1972,"high":1943,"low":1877,"close":1990,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1990},"2025-10-28",0.01,0.03,57500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":726,"percent_change":123,"volume":2006,"transactions":9,"vwap":2005},"2025-10-27",38.31,38.98,38.22,38.49,54000,{"date":2008,"open":1877,"high":1876,"low":2009,"close":2010,"change":1047,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-24",37.82,38.25,2.03,45100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1593,"percent_change":441,"volume":2019,"transactions":9,"vwap":2018},"2025-10-23",37.3,37.8,37.29,37.49,43400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-22",37.37,37.55,36.74,37.19,-0.18,-0.48,40800,{"date":2030,"open":1910,"high":2031,"low":2032,"close":2022,"change":951,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2022},"2025-10-21",37.54,36.56,0.86,46400,{"date":2036,"open":2037,"high":1903,"low":2038,"close":1910,"change":311,"percent_change":311,"volume":2039,"transactions":9,"vwap":1910},"2025-10-20",36.81,36.69,56400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1910,"change":1758,"percent_change":1628,"volume":2045,"transactions":9,"vwap":1910},"2025-10-17",37.43,37.52,36.29,94500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1097,"percent_change":1727,"volume":2052,"transactions":9,"vwap":2051},"2025-10-16",37.84,37.94,37.32,37.68,85400,{"date":2054,"open":2055,"high":2056,"low":2024,"close":2057,"change":40,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-15",37.02,37.63,37.62,1.79,162100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1170,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-14",36.28,37.36,35.85,36.96,1.34,68400,{"date":2069,"open":2070,"high":2038,"low":28,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-13",36.040001,36.47,1.12,3.17,76700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1827,"percent_change":508,"volume":2081,"transactions":9,"vwap":2080},"2025-10-10",35.67,35.72,35.13,35.35,118400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1842,"percent_change":1097,"volume":2088,"transactions":9,"vwap":2087},"2025-10-09",35.77,35.94,35.28,35.55,65500,{"date":2090,"open":1892,"high":2091,"low":2092,"close":2093,"change":251,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-08",36.42,35.43,35.53,-1.42,68600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2070,"change":1187,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2070},"2025-10-07",36.48,36.49,35.59,-0.85,108400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":840,"percent_change":1126,"volume":2109,"transactions":9,"vwap":2108},"2025-10-06",35.86,36.64,35.7,36.35,64300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":951,"percent_change":1678,"volume":2116,"transactions":9,"vwap":2115},"2025-10-03",35.74,36.22,35.52,35.91,93900,{"date":2118,"open":2119,"high":2078,"low":2120,"close":2100,"change":320,"percent_change":899,"volume":2121,"transactions":9,"vwap":2100},"2025-10-02",35.71,35.07,67900,{"date":2123,"open":2093,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":477,"volume":1460,"transactions":9,"vwap":2126},"2025-10-01",35.8,35.33,35.63,-0.09,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2078,"change":1796,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2078},"2025-09-30",35.2,35.73,35.17,1.36,92400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1727,"percent_change":1739,"volume":2141,"transactions":9,"vwap":2140},"2025-09-29",35.29,35.68,35.0099983,35.24,88100,{"date":2143,"open":2144,"high":2079,"low":2145,"close":2146,"change":1407,"percent_change":873,"volume":2147,"transactions":9,"vwap":2146},"2025-09-26",34.73,34.65,35.080002,62500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":1578,"percent_change":857,"volume":2153,"transactions":9,"vwap":2151},"2025-09-25",34.3,34.7,33.98,102900,{"date":2155,"open":2156,"high":2157,"low":28,"close":2158,"change":433,"percent_change":497,"volume":2159,"transactions":9,"vwap":2158},"2025-09-24",35.38,35.48,35.049999,64600,{"date":2161,"open":2119,"high":2162,"low":2163,"close":2164,"change":458,"percent_change":1627,"volume":2165,"transactions":9,"vwap":2164},"2025-09-23",35.98,35.23,35.34,62900,{"date":2167,"open":2078,"high":2168,"low":2156,"close":2169,"change":24,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-22",36.11,35.61,-0.17,77800,{"date":2173,"open":2174,"high":1902,"low":2175,"close":2077,"change":1966,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2077},"2025-09-19",36.36,35.51,-1.9,157300,{"date":2179,"open":2180,"high":2181,"low":2114,"close":2174,"change":1408,"percent_change":1313,"volume":2182,"transactions":9,"vwap":2174},"2025-09-18",35.66,36.37,82700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2093,"change":1726,"percent_change":169,"volume":2188,"transactions":9,"vwap":2093},"2025-09-17",35.47,36.19,35.32,72500,{"date":2190,"open":2191,"high":2191,"low":28,"close":2192,"change":1513,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-16",36.18,35.46,-2.02,156000,{"date":2196,"open":2197,"high":2186,"low":2197,"close":2186,"change":1438,"percent_change":1263,"volume":2198,"transactions":9,"vwap":2186},"2025-09-15",34.9,173700,{"date":2200,"open":2201,"high":2156,"low":2202,"close":2203,"change":2026,"percent_change":251,"volume":2204,"transactions":9,"vwap":2203},"2025-09-12",35.15,34.89,34.97,80900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2201,"change":630,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2201},"2025-09-11",34.25,35.25,33.9,3.2,98600,{"date":2213,"open":2145,"high":2214,"low":2209,"close":2215,"change":459,"percent_change":679,"volume":939,"transactions":9,"vwap":2215},"2025-09-10",34.84,34.060001,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1251,"percent_change":211,"volume":2222,"transactions":9,"vwap":2221},"2025-09-09",34.4,34.6,33.82,34.59,77100,{"date":2224,"open":2209,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-08",34.75,33.61,34.45,0.68,2.01,104900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":528,"volume":1798,"transactions":9,"vwap":2236},"2025-09-05",33.8,34.35,33.41,33.77,-0.13,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2209,"change":873,"percent_change":2242,"volume":832,"transactions":9,"vwap":2209},"2025-09-04",32.75,33.96,3.35,{"date":2244,"open":2241,"high":2245,"low":179,"close":2246,"change":689,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-03",34.080002,32.8,-3.73,183300,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":118,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-02",32.86,34.19,34.07,1.04,249800,{"date":2257,"open":2258,"high":2234,"low":2259,"close":2260,"change":1497,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-29",33.63,33.4,33.72,-2.29,309900,{"date":2264,"open":1884,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-28",36.34,32.91,34.51,-1.84,-5.06,712400,{"date":2272,"open":2273,"high":2037,"low":2274,"close":2108,"change":1285,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2108},"2025-08-27",36.76,36.09,-1.12,72700,{"date":2278,"open":2174,"high":1920,"low":2279,"close":2273,"change":118,"percent_change":1200,"volume":2280,"transactions":9,"vwap":2273},"2025-08-26",36.3,87400,{"date":2282,"open":2283,"high":2284,"low":2191,"close":2285,"change":1174,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-25",37.099998,37.12,36.41,-1.91,129200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2284,"change":349,"percent_change":152,"volume":1667,"transactions":9,"vwap":2284},"2025-08-22",36.75,37.48,36.21,{"date":2294,"open":2295,"high":2296,"low":2164,"close":2038,"change":2297,"percent_change":915,"volume":2298,"transactions":9,"vwap":2038},"2025-08-21",35.37,36.92,0.98,169000,{"date":2300,"open":1882,"high":2301,"low":2302,"close":2119,"change":1758,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2119},"2025-08-20",36.5,35.040001,-1.73,181500,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2265,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2265},"2025-08-19",39.029999,36.099998,-3.94,-9.78,328900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1853,"change":2317,"percent_change":328,"volume":2318,"transactions":9,"vwap":1853},"2025-08-18",40.73,40.9,40.13,-0.45,101300,{"date":2320,"open":2321,"high":2322,"low":1846,"close":2314,"change":758,"percent_change":486,"volume":2323,"transactions":9,"vwap":2314},"2025-08-15",41.15,41.51,57600,{"date":2325,"open":2326,"high":1704,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-14",42.02,41.0099983,41.23,-1.2,-2.83,85200,{"date":2333,"open":1682,"high":2334,"low":2335,"close":2336,"change":807,"percent_change":528,"volume":2337,"transactions":9,"vwap":2336},"2025-08-13",42.88,42.39,42.43,72600,{"date":2339,"open":2340,"high":2341,"low":1801,"close":2342,"change":1004,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-12",41.62,42.72,42.59,3.1,75300,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":588,"percent_change":329,"volume":2350,"transactions":9,"vwap":2349},"2025-08-11",42.049999,41.16,41.31,65300,{"date":2352,"open":2353,"high":1794,"low":2354,"close":2355,"change":2356,"percent_change":1438,"volume":2357,"transactions":9,"vwap":2355},"2025-08-08",41.91,41.57,42.19,0.51,74100,{"date":2359,"open":2360,"high":2353,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-07",41.81,40.26,41.68,0.15,0.36,67700,{"date":2367,"open":2368,"high":2369,"low":1834,"close":2370,"change":1350,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-06",40.12,41.65,41.53,3.72,104300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1831,"change":840,"percent_change":1022,"volume":2378,"transactions":9,"vwap":1831},"2025-08-05",39.4,40.4,38.99,106300,{"date":2380,"open":1936,"high":2381,"low":2382,"close":1833,"change":280,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1833},"2025-08-04",39.85,38.74,2.3,80400,{"date":2386,"open":1957,"high":1825,"low":2387,"close":2388,"change":1497,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-01",38.52,38.71,-2,63700,{"date":2392,"open":2393,"high":2394,"low":1818,"close":1825,"change":1705,"percent_change":864,"volume":2395,"transactions":9,"vwap":1825},"2025-07-31",40.5,40.65,72800,{"date":2397,"open":1823,"high":1851,"low":1808,"close":2398,"change":726,"percent_change":377,"volume":2399,"transactions":9,"vwap":2398},"2025-07-30",40.02,106200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":220,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-29",40.77,41.18,39.77,39.78,-1.78,98900,{"date":2409,"open":2410,"high":2314,"low":2411,"close":2393,"change":1827,"percent_change":478,"volume":2412,"transactions":9,"vwap":2393},"2025-07-28",40.68,39.8,95600,{"date":2414,"open":1851,"high":1851,"low":1868,"close":2415,"change":2170,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-25",40.7,-0.42,81900,{"date":2419,"open":1868,"high":2420,"low":1847,"close":2421,"change":609,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-24",41.14,40.87,1.74,94900,{"date":2425,"open":2377,"high":2361,"low":2377,"close":1868,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1868},"2025-07-23",1.26,3.24,64700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":133,"percent_change":1986,"volume":2435,"transactions":9,"vwap":2434},"2025-07-22",38.8,39.19,38.27,38.91,40400,{"date":2437,"open":1963,"high":1937,"low":2438,"close":1963,"change":320,"percent_change":1600,"volume":2439,"transactions":9,"vwap":1963},"2025-07-21",38.68,43300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":320,"percent_change":1600,"volume":2446,"transactions":9,"vwap":2445},"2025-07-18",39.060001,39.47,38.59,38.86,46800,{"date":2448,"open":2449,"high":2450,"low":2005,"close":1936,"change":1031,"percent_change":1200,"volume":2451,"transactions":9,"vwap":1936},"2025-07-17",38.63,39.29,46500,{"date":2453,"open":2005,"high":2003,"low":1971,"close":2454,"change":2127,"percent_change":1601,"volume":2276,"transactions":9,"vwap":2454},"2025-07-16",38.53,{"date":2456,"open":2457,"high":2458,"low":1990,"close":1976,"change":529,"percent_change":2406,"volume":2459,"transactions":9,"vwap":1976},"2025-07-15",39.41,39.43,112300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":23,"percent_change":2466,"volume":2095,"transactions":9,"vwap":2465},"2025-07-14",39.36,40.19,39.21,39.32,-0.08,{"date":2468,"open":1841,"high":1851,"low":2450,"close":2469,"change":1174,"percent_change":1967,"volume":2470,"transactions":9,"vwap":2469},"2025-07-11",39.35,102300,{"date":2472,"open":1937,"high":2473,"low":2474,"close":1841,"change":1047,"percent_change":2475,"volume":1417,"transactions":9,"vwap":1841},"2025-07-10",40.63,38.7,1.93,{"date":2477,"open":1825,"high":2478,"low":2442,"close":1937,"change":319,"percent_change":709,"volume":2479,"transactions":9,"vwap":1937},"2025-07-09",39.74,54800,{"date":2481,"open":1984,"high":1847,"low":1948,"close":2465,"change":1170,"percent_change":2426,"volume":2482,"transactions":9,"vwap":2465},"2025-07-08",74300,{"date":2484,"open":2450,"high":2465,"low":2485,"close":2486,"change":774,"percent_change":848,"volume":2487,"transactions":9,"vwap":2486},"2025-07-07",38.61,38.83,117000,{"date":2489,"open":2375,"high":2490,"low":2491,"close":1825,"change":2492,"percent_change":2493,"volume":2390,"transactions":9,"vwap":1825},"2025-07-03",40.44,39.26,0.11,0.28,{"date":2495,"open":2496,"high":1840,"low":2497,"close":2498,"change":377,"percent_change":822,"volume":2499,"transactions":9,"vwap":2498},"2025-07-02",38.75,38.55,39.39,121900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1097,"percent_change":2363,"volume":751,"transactions":9,"vwap":2505},"2025-07-01",38.73,39.7,38.36,38.79,{"date":2507,"open":2508,"high":2377,"low":1972,"close":2502,"change":2297,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2502},"2025-06-30",38.26,2.6,88400,{"date":2512,"open":2048,"high":2513,"low":2050,"close":2514,"change":202,"percent_change":839,"volume":2515,"transactions":9,"vwap":2514},"2025-06-27",38.12,37.75,63200,{"date":2517,"open":2037,"high":1926,"low":2518,"close":1926,"change":1225,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1926},"2025-06-26",36.77,2.56,102600,{"date":2522,"open":2523,"high":1919,"low":2524,"close":2525,"change":202,"percent_change":839,"volume":2526,"transactions":9,"vwap":2525},"2025-06-25",36.57,36.2,36.71,55000,{"date":2528,"open":1885,"high":1889,"low":2529,"close":2530,"change":103,"percent_change":822,"volume":2531,"transactions":9,"vwap":2530},"2025-06-24",36.13,36.61,58900,{"date":2533,"open":2534,"high":2292,"low":2535,"close":2536,"change":1739,"percent_change":599,"volume":2006,"transactions":9,"vwap":2536},"2025-06-23",35.57,35.26,36.049999,{"date":2538,"open":2539,"high":2540,"low":2201,"close":2100,"change":1842,"percent_change":1097,"volume":2541,"transactions":9,"vwap":2100},"2025-06-20",35.82,35.87,133900,{"date":2543,"open":2092,"high":2544,"low":2125,"close":2534,"change":386,"percent_change":1513,"volume":2545,"transactions":9,"vwap":2534},"2025-06-18",35.83,61700,{"date":2547,"open":2536,"high":2548,"low":2549,"close":2544,"change":757,"percent_change":1337,"volume":1465,"transactions":9,"vwap":2544},"2025-06-17",36.83,35.78,{"date":2551,"open":2552,"high":2518,"low":2553,"close":2168,"change":2554,"percent_change":1535,"volume":2555,"transactions":9,"vwap":2168},"2025-06-16",36.6,36.029999,-0.12,71900,{"date":2557,"open":2558,"high":2285,"low":2559,"close":2560,"change":1986,"percent_change":1374,"volume":2561,"transactions":9,"vwap":2560},"2025-06-13",35.64,35.4,36.23,87100,{"date":2563,"open":2186,"high":1912,"low":2564,"close":2565,"change":1601,"percent_change":1758,"volume":2566,"transactions":9,"vwap":2565},"2025-06-12",35.81,36,108600,{"date":2568,"open":2569,"high":2570,"low":2308,"close":2560,"change":23,"percent_change":2466,"volume":2571,"transactions":9,"vwap":2560},"2025-06-11",36.59,37.16,103600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1911,"change":2577,"percent_change":2389,"volume":2578,"transactions":9,"vwap":1911},"2025-06-10",37.07,37.4,35.9,-0.74,149300,{"date":2580,"open":2031,"high":2016,"low":2581,"close":1883,"change":719,"percent_change":848,"volume":2582,"transactions":9,"vwap":1883},"2025-06-09",36.91,148300,{"date":2584,"open":1877,"high":1877,"low":2585,"close":2586,"change":1600,"percent_change":386,"volume":2587,"transactions":9,"vwap":2586},"2025-06-06",37.5,37.64,77500,{"date":2589,"open":2590,"high":2433,"low":2591,"close":1903,"change":433,"percent_change":1627,"volume":2592,"transactions":9,"vwap":1903},"2025-06-05",38.0099983,37.22,83900,{"date":2594,"open":2458,"high":2458,"low":2514,"close":1944,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1944},"2025-06-04",-1.22,-3.11,116500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1726,"percent_change":55,"volume":2604,"transactions":9,"vwap":2603},"2025-06-03",39.2,39.51,38.56,39.25,72900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":630,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-02",38.23,39.42,38.099998,39.18,2.86,156700,{"date":2614,"open":2615,"high":2607,"low":2581,"close":1931,"change":1408,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1931},"2025-05-30",36.99,2.23,99800,{"date":2619,"open":2620,"high":1944,"low":2621,"close":2622,"change":899,"percent_change":433,"volume":2623,"transactions":9,"vwap":2622},"2025-05-29",37.9,36.8,37.26,81200,{"date":2625,"open":2585,"high":1983,"low":2626,"close":2022,"change":1145,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2022},"2025-05-28",35.060001,-4.77,205300,{"date":2630,"open":2586,"high":2631,"low":2632,"close":1818,"change":1088,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1818},"2025-05-27",39.37,37.51,5.31,195200,{"date":2636,"open":2529,"high":2637,"low":2070,"close":2622,"change":2356,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2622},"2025-05-23",37.31,1.39,67600,{"date":2641,"open":2574,"high":2642,"low":2099,"close":2290,"change":1745,"percent_change":678,"volume":1879,"transactions":9,"vwap":2290},"2025-05-22",37.14,{"date":2644,"open":1992,"high":1877,"low":2645,"close":2574,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2574},"2025-05-21",36.97,-0.92,-2.42,53400,{"date":2650,"open":2651,"high":2005,"low":2652,"close":1877,"change":1727,"percent_change":1110,"volume":2653,"transactions":9,"vwap":1877},"2025-05-20",37.83,37.71,54700,{"date":2655,"open":2050,"high":1877,"low":2656,"close":2651,"change":1997,"percent_change":1998,"volume":2657,"transactions":9,"vwap":2651},"2025-05-19",37.27,61000,{"date":2659,"open":2051,"high":2049,"low":2063,"close":2009,"change":319,"percent_change":709,"volume":2660,"transactions":9,"vwap":2009},"2025-05-16",52000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2048,"change":2493,"percent_change":1138,"volume":2666,"transactions":9,"vwap":2048},"2025-05-15",37.44,37.93,37.0099983,69900,{"date":2668,"open":2291,"high":2669,"low":2065,"close":2670,"change":1727,"percent_change":349,"volume":2671,"transactions":9,"vwap":2670},"2025-05-14",38.46,37.56,90200,{"date":2673,"open":2674,"high":2675,"low":2621,"close":2575,"change":907,"percent_change":973,"volume":2676,"transactions":9,"vwap":2575},"2025-05-13",37.15,37.53,83100,{"date":2678,"open":1972,"high":2433,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-12",36.79,37.18,0.53,1.45,107400,{"date":2685,"open":2191,"high":2686,"low":2124,"close":2687,"change":1138,"percent_change":2688,"volume":2390,"transactions":9,"vwap":2687},"2025-05-09",36.78,36.65,2.09,{"date":2690,"open":2691,"high":2186,"low":2692,"close":2576,"change":350,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2576},"2025-05-08",35.27,35.21,2.4,63400,{"date":2696,"open":1897,"high":2156,"low":2697,"close":2626,"change":311,"percent_change":311,"volume":2698,"transactions":9,"vwap":2626},"2025-05-07",34.82,65400,{"date":2700,"open":2701,"high":2125,"low":2702,"close":2626,"change":2492,"percent_change":1905,"volume":2703,"transactions":9,"vwap":2626},"2025-05-06",34.69,34.56,37900,{"date":2705,"open":2092,"high":2706,"low":2707,"close":2708,"change":1497,"percent_change":690,"volume":2515,"transactions":9,"vwap":2708},"2025-05-05",35.89,34.85,34.95,{"date":2710,"open":2125,"high":2711,"low":2712,"close":2112,"change":1470,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2112},"2025-05-02",35.97,34.92,1.97,34100,{"date":2716,"open":2162,"high":2162,"low":2139,"close":2158,"change":881,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2158},"2025-05-01",-2.48,68100,{"date":2720,"open":2721,"high":2085,"low":2722,"close":2085,"change":176,"percent_change":2611,"volume":2723,"transactions":9,"vwap":2085},"2025-04-30",34.54,34.09,114100,{"date":2725,"open":2726,"high":2626,"low":2234,"close":2727,"change":2728,"percent_change":350,"volume":2729,"transactions":9,"vwap":2727},"2025-04-29",34.79,34.94,0.29,52200,{"date":2731,"open":2732,"high":2079,"low":2253,"close":2145,"change":1601,"percent_change":641,"volume":2733,"transactions":9,"vwap":2145},"2025-04-28",34.8,86600,{"date":2735,"open":2736,"high":2727,"low":2737,"close":2738,"change":133,"percent_change":1383,"volume":2739,"transactions":9,"vwap":2738},"2025-04-25",34.66,34.34,34.88,48300,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2726,"change":74,"percent_change":937,"volume":2745,"transactions":9,"vwap":2726},"2025-04-24",34.53,35.16,34.23,56500,{"date":183,"open":2737,"high":2080,"low":2252,"close":2747,"change":726,"percent_change":609,"volume":2748,"transactions":9,"vwap":2747},34.58,146000]