[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBEF":3,"homepage-market-summary":30,"stock-historical-DBEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBEF","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},"Xtrackers MSCI EAFE Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5461,2.50124,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.02,54.84,55.0999,54.6492,54.59,0.43,0.79,412382.447867,56.84,46.42,616705.2218740877,82.5,3852,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.88,623298,227503710.690396,32.83,"2025-04-22",[182,185,195,206,215,226,237,246,257,267,278,288,297,308,318,326,333,343,352,363,373,384,392,399,409,419,428,438,447,457,466,475,484,494,503,511,521,530,540,548,556,563,573,583,592,599,607,615,626,636,645,654,663,671,681,690,697,706,716,725,731,739,745,751,758,765,773,777,783,789,793,799,807,812,816,820,825,831,838,847,855,864,871,880,886,892,897,903,909,916,922,928,933,938,945,952,958,966,972,979,985,989,996,1004,1012,1021,1030,1037,1044,1053,1059,1067,1072,1079,1083,1088,1094,1099,1104,1111,1115,1120,1126,1130,1135,1142,1149,1156,1164,1172,1179,1187,1196,1203,1210,1219,1228,1235,1243,1248,1255,1263,1270,1275,1281,1286,1292,1300,1305,1312,1317,1322,1328,1332,1336,1340,1347,1352,1357,1361,1364,1371,1375,1379,1385,1390,1395,1399,1404,1409,1415,1420,1427,1432,1438,1443,1447,1452,1457,1462,1467,1473,1477,1481,1486,1492,1499,1506,1512,1519,1524,1529,1536,1542,1546,1550,1557,1564,1569,1574,1580,1586,1590,1595,1600,1607,1613,1616,1621,1627,1633,1639,1642,1647,1654,1660,1668,1676,1683,1691,1696,1701,1705,1710,1713,1718,1723,1728,1733,1735,1739,1742,1746,1752,1755,1758,1762,1766,1771,1777,1782,1787,1792,1799,1806,1813,1819,1825,1831,1836,1840,1845,1851,1854,1859,1865,1870,1877,1883,1889,1893,1898,1901,1907,1913,1920,1924,1929,1935,1942,1947,1954,1960,1967,1972,1978,1982,1987,1992,1997,2001,2005,2011,2015,2018,2021,2025,2031,2037,2043,2049,2056,2062,2066,2073,2079,2085,2092,2098,2105,2110,2115,2121,2127,2132,2138,2143,2149,2154,2158,2162,2168,2175,2180,2186,2192,2198,2204,2210,2214,2219,2225,2232,2237,2245,2251,2256,2261,2266,2269,2273,2278,2282,2286,2290,2295,2301,2307,2310,2314,2319,2323,2327,2331,2334,2337,2341,2344,2349,2353,2359,2364,2369,2374,2379,2386,2389,2395,2402,2409,2416,2423,2430,2437,2444],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3674,54.9468,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",54.78,54.85,54.3,-0.36,-0.66,1005087.695815,4761,54.4925,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",55.19,55.3436,54.75,54.95,-0.18,-0.33,771400.326312,4385,55.0543,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":201,"percent_change":202,"volume":212,"transactions":213,"vwap":214},"2026-09-29",55.14,55.3186,54.8837,55.13,601328.797815,4228,55.0732,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",55.27,55.5279,55.0501,55.31,-0.12,-0.22,623141.416363,4164,55.3087,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",55.26,55.49,55.09,55.43,0.29,0.53,383282.108762,2696,55.3449,{"date":238,"open":208,"high":239,"low":240,"close":208,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",55.28,54.86,-0.02,-0.04,522942.873316,4516,55.0923,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",55.32,55.44,55.01,55.16,-0.52,-0.93,536975.359597,4342,55.1994,{"date":258,"open":259,"high":260,"low":231,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",55.61,55.86,55.68,0.23,0.41,336072.856488,3019,55.6328,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",55.34,55.56,55.1801,55.45,0.7,1.28,354720.288037,3472,55.3988,{"date":279,"open":280,"high":281,"low":282,"close":199,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",54.98,55.0205,54.66,-0.55,-0.99,335024.096063,3414,54.7891,{"date":289,"open":290,"high":291,"low":197,"close":292,"change":233,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",55.37,55.4194,55.3,0.97,552964.006339,4417,55.2996,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",54.97,55.075,54.51,54.77,0.14,0.26,482220.157571,3866,54.8587,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",54.71,54.47,54.63,-0.16,-0.29,614205.373011,3409,54.6147,{"date":319,"open":240,"high":320,"low":282,"close":321,"change":222,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",55.003708,54.79,-0.4,506087.37419,4325,54.8539,{"date":327,"open":321,"high":208,"low":321,"close":250,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.57,1.05,282130.573017,2580,55.0035,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":314,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",54.67,54.7,54.41,54.44,-0.53,365326.059647,2840,54.5388,{"date":344,"open":345,"high":197,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",55.04,54.73,-0.75,-1.35,521388.227588,2895,54.8749,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",55.66,55.861,55.3775,55.48,-0.49,-0.88,418737.87218,2858,55.5809,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",55.64,56.01,55.97,0.09,0.16,329583.443438,2557,55.8854,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",55.69,55.94,55.55,55.88,0.28,0.5,341539.515317,3327,55.743,{"date":385,"open":290,"high":261,"low":269,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",55.6,0.15,0.27,279820.539447,3096,55.5346,{"date":393,"open":365,"high":394,"low":395,"close":272,"change":314,"percent_change":252,"volume":396,"transactions":397,"vwap":398},"2026-09-01",55.82,55.306821,482705.799554,3477,55.5077,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":201,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",56.03,56.2,55.6175,55.74,-0.32,312301.792419,2597,55.7812,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":303,"volume":416,"transactions":417,"vwap":418},"2026-08-28",56.09,56.23,55.835,55.92,0.08,407240.899951,3369,56.0146,{"date":420,"open":421,"high":421,"low":365,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",55.91,55.84,-0.17,-0.3,364529.303957,2846,55.7816,{"date":429,"open":430,"high":431,"low":432,"close":366,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",56.13,56.265,55.9385,-0.08,-0.14,348131.95855,2933,56.0639,{"date":439,"open":440,"high":441,"low":442,"close":411,"change":122,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",56.07,56.1728,55.85,0.45,356940.428611,2944,56.0593,{"date":448,"open":449,"high":450,"low":451,"close":422,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",55.79,55.885,55.65,0.02,0.04,522040.216919,3506,55.7932,{"date":458,"open":459,"high":460,"low":461,"close":394,"change":462,"percent_change":463,"volume":464,"transactions":235,"vwap":465},"2026-08-21",55.81,55.95,55.59,0.36,0.65,345290.900233,55.8135,{"date":467,"open":468,"high":386,"low":469,"close":470,"change":471,"percent_change":201,"volume":472,"transactions":473,"vwap":474},"2026-08-20",55.38,55.35,55.46,-0.1,333668.325844,2796,55.4409,{"date":476,"open":261,"high":477,"low":478,"close":270,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",55.795,55.42,-0.21,-0.38,749262.031251,5325,55.5376,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":339,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",56.06,56.1668,55.71,55.77,-0.94,257492.511744,2040,55.8685,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":423,"percent_change":424,"volume":500,"transactions":501,"vwap":502},"2026-08-17",56.37,56.56,56.29,56.3,386133.999592,3314,56.3614,{"date":504,"open":505,"high":497,"low":506,"close":507,"change":423,"percent_change":424,"volume":508,"transactions":509,"vwap":510},"2026-08-14",56.48,56.36,56.47,268133.987239,2308,56.4416,{"date":512,"open":513,"high":25,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",56.57,56.535,56.64,0.1,0.18,363497.615878,2503,56.6299,{"date":522,"open":523,"high":497,"low":524,"close":525,"change":232,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",56.43,56.3417,56.54,0.52,545121.829793,4698,56.476,{"date":531,"open":532,"high":533,"low":440,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",56.42,56.52,56.25,0.03,0.05,333347.652443,2625,56.306,{"date":541,"open":37,"high":542,"low":421,"close":543,"change":242,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",56.7087,56.22,-0.07,572030.885187,4373,56.2351,{"date":549,"open":499,"high":550,"low":401,"close":551,"change":462,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",56.565,56.26,0.64,310519.009594,3151,56.2449,{"date":557,"open":414,"high":558,"low":260,"close":559,"change":303,"percent_change":122,"volume":560,"transactions":561,"vwap":562},"2026-08-06",56.14,55.9,287096.833192,3139,55.9622,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":453,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",55.89,56.2208,55.6086,55.76,0.07,459859.239052,5235,55.8523,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":89,"volume":580,"transactions":581,"vwap":582},"2026-08-04",55.51,55.8699,55.315,55.72,0.56,317424.362,4451,55.7069,{"date":584,"open":585,"high":586,"low":587,"close":251,"change":588,"percent_change":147,"volume":589,"transactions":590,"vwap":591},"2026-08-03",54.93,55.25,54.6795,0.21,323794.21454,2825,55.0747,{"date":593,"open":211,"high":468,"low":310,"close":200,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",-0.35,-0.63,282680.715217,2828,54.972,{"date":600,"open":230,"high":231,"low":601,"close":292,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",54.8385,0.82,1.51,413709.641942,3362,55.1614,{"date":608,"open":240,"high":197,"low":609,"close":610,"change":611,"percent_change":347,"volume":612,"transactions":613,"vwap":614},"2026-07-29",54.39,54.48,-0.41,271659.71798,2774,54.7993,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",54.62,55.055,54.4101,54.89,-0.11,-0.2,409688.004665,2642,54.9243,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":142,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",55.12,55.23,54.6877,55,0.59,307064.563239,2108,54.8799,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":388,"percent_change":380,"volume":642,"transactions":643,"vwap":644},"2026-07-24",54.76,54.99,54.5368,54.68,301066.623912,2785,54.7568,{"date":646,"open":647,"high":648,"low":649,"close":337,"change":650,"percent_change":253,"volume":651,"transactions":652,"vwap":653},"2026-07-23",54.31,54.64,54.241,-0.51,364908.3602,2341,54.4056,{"date":655,"open":299,"high":656,"low":657,"close":658,"change":659,"percent_change":152,"volume":660,"transactions":661,"vwap":662},"2026-07-22",55.18,54.9001,54.92,0.19,320330.011566,2438,55.0147,{"date":664,"open":338,"high":658,"low":665,"close":346,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",54.22,0.67,1.24,370518.093654,4120,54.7326,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":594,"volume":678,"transactions":679,"vwap":680},"2026-07-20",54.25,54.33,53.865,54.06,-0.19,425941.078927,3951,54.1111,{"date":682,"open":683,"high":684,"low":685,"close":673,"change":423,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",53.93,54.36,53.5332,-0.31,418615.845173,3788,54.2013,{"date":691,"open":692,"high":336,"low":665,"close":693,"change":190,"percent_change":191,"volume":694,"transactions":695,"vwap":696},"2026-07-16",54.37,54.42,384077.16657,4232,54.4941,{"date":698,"open":699,"high":700,"low":311,"close":187,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",54.81,55.0545,0.12,0.22,510752.59211,5217,54.7209,{"date":707,"open":708,"high":709,"low":710,"close":282,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",54.72,54.935,54.52,0.24,0.44,612095.755179,4251,54.7474,{"date":717,"open":718,"high":719,"low":720,"close":693,"change":594,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",54.53,54.6799,54.28,-0.64,362377.314339,4252,54.4897,{"date":726,"open":310,"high":631,"low":727,"close":302,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":302},"2026-07-10",54.5,0.17,0.31,395600,{"date":732,"open":609,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",54.8,54.27,54.6,0.33,0.61,733700,{"date":740,"open":741,"high":692,"low":742,"close":734,"change":743,"percent_change":359,"volume":744,"transactions":9,"vwap":734},"2026-07-08",54.15,53.86,-0.48,584300,{"date":746,"open":211,"high":747,"low":748,"close":199,"change":595,"percent_change":749,"volume":750,"transactions":9,"vwap":199},"2026-07-07",55.22,54.61,-1.14,947900,{"date":752,"open":753,"high":754,"low":755,"close":468,"change":552,"percent_change":756,"volume":757,"transactions":9,"vwap":468},"2026-07-06",55.15,55.41,55.0099983,1.17,586500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":462,"percent_change":137,"volume":764,"transactions":9,"vwap":763},"2026-07-02",54.82,55.21,54.46,54.74,462300,{"date":766,"open":674,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",54.55,54.16,54.38,-0.25,-0.46,572200,{"date":774,"open":311,"high":708,"low":775,"close":312,"change":369,"percent_change":232,"volume":776,"transactions":9,"vwap":312},"2026-06-30",54.19,309700,{"date":778,"open":779,"high":727,"low":780,"close":311,"change":52,"percent_change":781,"volume":782,"transactions":9,"vwap":311},"2026-06-29",54.18,53.88,0.91,353200,{"date":784,"open":785,"high":720,"low":786,"close":787,"change":611,"percent_change":347,"volume":788,"transactions":9,"vwap":787},"2026-06-26",53.91,53.85,53.98,581100,{"date":790,"open":610,"high":335,"low":665,"close":609,"change":263,"percent_change":791,"volume":792,"transactions":9,"vwap":609},"2026-06-25",0.76,427700,{"date":794,"open":787,"high":795,"low":796,"close":787,"change":797,"percent_change":452,"volume":798,"transactions":9,"vwap":787},"2026-06-24",54.2,53.82,0.01,542500,{"date":800,"open":796,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",54.43,53.74,53.97,-0.96,-1.75,480000,{"date":808,"open":809,"high":280,"low":735,"close":585,"change":262,"percent_change":810,"volume":811,"transactions":9,"vwap":585},"2026-06-22",54.94,0.42,694800,{"date":813,"open":617,"high":187,"low":693,"close":336,"change":814,"percent_change":45,"volume":815,"transactions":9,"vwap":336},"2026-06-18",0.54,312200,{"date":817,"open":684,"high":641,"low":818,"close":768,"change":659,"percent_change":152,"volume":819,"transactions":9,"vwap":768},"2026-06-17",54.07,531000,{"date":821,"open":822,"high":240,"low":823,"close":803,"change":242,"percent_change":544,"volume":824,"transactions":9,"vwap":803},"2026-06-16",54.09,53.92,457100,{"date":826,"open":768,"high":673,"low":827,"close":828,"change":142,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-15",53.83,54.0099983,0.6,493800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":659,"percent_change":462,"volume":837,"transactions":9,"vwap":836},"2026-06-12",53.48,53.77,53.22,53.69,284900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",52.62,53.53,52.54,53.5,1.44,2.77,402900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":749,"volume":854,"transactions":9,"vwap":852},"2026-06-10",52.32,52.75,52,52.060001,-0.6,648800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-09",53.0099983,53.24,52.049999,52.66,-0.03,-0.06,445100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":22,"percent_change":602,"volume":870,"transactions":9,"vwap":869},"2026-06-08",52.72,52.9,52.6,52.69,399500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",53.12,53.17,52.22,52.26,-1.1,-2.06,391500,{"date":881,"open":882,"high":108,"low":883,"close":884,"change":142,"percent_change":829,"volume":885,"transactions":9,"vwap":884},"2026-06-04",53.14,53.080002,53.36,401300,{"date":887,"open":835,"high":888,"low":857,"close":889,"change":770,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-03",53.25,53.040001,-0.47,625500,{"date":893,"open":889,"high":894,"low":857,"close":895,"change":142,"percent_change":829,"volume":896,"transactions":9,"vwap":895},"2026-06-02",53.45,53.29,461800,{"date":898,"open":899,"high":874,"low":900,"close":901,"change":112,"percent_change":241,"volume":902,"transactions":9,"vwap":901},"2026-06-01",52.76,52.63,52.97,318400,{"date":904,"open":905,"high":884,"low":906,"close":907,"change":242,"percent_change":433,"volume":908,"transactions":9,"vwap":907},"2026-05-29",53.13,52.91,52.98,249200,{"date":910,"open":911,"high":912,"low":850,"close":913,"change":914,"percent_change":423,"volume":915,"transactions":9,"vwap":913},"2026-05-28",52.81,53.16,53.02,-0.09,278300,{"date":917,"open":858,"high":894,"low":918,"close":919,"change":434,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-27",53,53.11,-0.26,376600,{"date":923,"open":924,"high":843,"low":883,"close":888,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":888},"2026-05-26",53.31,0.46,0.87,357700,{"date":929,"open":930,"high":931,"low":900,"close":930,"change":797,"percent_change":452,"volume":932,"transactions":9,"vwap":930},"2026-05-22",52.79,53.049999,297900,{"date":934,"open":876,"high":901,"low":935,"close":936,"change":711,"percent_change":925,"volume":937,"transactions":9,"vwap":936},"2026-05-21",52.13,52.78,331000,{"date":939,"open":940,"high":941,"low":942,"close":842,"change":38,"percent_change":943,"volume":944,"transactions":9,"vwap":842},"2026-05-20",51.89,52.57,51.82,1.41,393600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":201,"percent_change":594,"volume":951,"transactions":9,"vwap":950},"2026-05-19",51.8,51.99,51.72,51.81,472600,{"date":953,"open":954,"high":955,"low":956,"close":948,"change":147,"percent_change":159,"volume":957,"transactions":9,"vwap":948},"2026-05-18",51.91,52.18,51.62,404200,{"date":959,"open":960,"high":875,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",51.7,51.53,51.61,-0.69,-1.32,327700,{"date":967,"open":941,"high":941,"low":968,"close":969,"change":107,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-14",52.14,52.3,0.11,443300,{"date":973,"open":942,"high":974,"low":975,"close":976,"change":712,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-13",52.33,51.78,52.24,0.85,324800,{"date":980,"open":981,"high":982,"low":983,"close":947,"change":621,"percent_change":479,"volume":984,"transactions":9,"vwap":947},"2026-05-12",51.71,51.87,51.48,466200,{"date":986,"open":987,"high":948,"low":942,"close":954,"change":861,"percent_change":862,"volume":988,"transactions":9,"vwap":954},"2026-05-11",51.86,400900,{"date":990,"open":982,"high":991,"low":949,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-08",52.0099983,51.94,0.3,0.58,496700,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",52.39,51.55,51.64,-0.82,-1.56,447000,{"date":1005,"open":876,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",52.51,52.12,52.46,1.12,2.18,495600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",51.15,51.41,50.75,51.34,0.71,1.4,406500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-04",51.02,51.040001,50.49,50.63,-0.56,-1.09,359100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":621,"percent_change":479,"volume":1036,"transactions":9,"vwap":1035},"2026-05-01",51.18,51.38,51.09,51.19,578200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":38,"percent_change":844,"volume":1043,"transactions":9,"vwap":1042},"2026-04-30",50.96,51.39,50.7,51.3,368400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-29",50.71,50.77,50.38,50.57,-0.34,-0.67,367100,{"date":1054,"open":1055,"high":1056,"low":1047,"close":1057,"change":423,"percent_change":202,"volume":1058,"transactions":9,"vwap":1057},"2026-04-28",50.88,51.0099983,50.91,792200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":677,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",51.22,51.29,50.98,51.080002,-0.37,370900,{"date":1068,"open":1035,"high":1069,"low":1024,"close":1070,"change":387,"percent_change":232,"volume":1071,"transactions":9,"vwap":1070},"2026-04-24",51.35,51.27,383500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":314,"percent_change":1027,"volume":1078,"transactions":9,"vwap":1077},"2026-04-23",51.37,51.46,50.64,51.12,437800,{"date":1080,"open":999,"high":999,"low":1081,"close":1015,"change":702,"percent_change":22,"volume":1082,"transactions":9,"vwap":1015},"2026-04-22",51.25,433400,{"date":1084,"open":942,"high":968,"low":1085,"close":1035,"change":253,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1035},"2026-04-21",51.14,-1.78,473500,{"date":1089,"open":968,"high":1090,"low":1091,"close":1007,"change":1092,"percent_change":339,"volume":1093,"transactions":9,"vwap":1007},"2026-04-20",52.23,51.9,-0.28,835100,{"date":1095,"open":998,"high":1096,"low":875,"close":1097,"change":552,"percent_change":667,"volume":1098,"transactions":9,"vwap":1097},"2026-04-17",52.55,52.4,1091800,{"date":1100,"open":1101,"high":1101,"low":956,"close":1102,"change":544,"percent_change":434,"volume":1103,"transactions":9,"vwap":1102},"2026-04-16",51.98,51.76,989800,{"date":1105,"open":954,"high":1106,"low":1107,"close":1108,"change":222,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-15",51.93,51.67,51.83,-0.42,374200,{"date":1112,"open":982,"high":935,"low":1113,"close":859,"change":729,"percent_change":829,"volume":1114,"transactions":9,"vwap":859},"2026-04-14",51.84,321600,{"date":1116,"open":1035,"high":975,"low":1117,"close":1118,"change":369,"percent_change":729,"volume":1119,"transactions":9,"vwap":1118},"2026-04-13",51.17,51.74,405600,{"date":1121,"open":1122,"high":1102,"low":1123,"close":1124,"change":516,"percent_change":659,"volume":1125,"transactions":9,"vwap":1124},"2026-04-10",51.73,51.42,51.58,464000,{"date":1127,"open":1085,"high":1000,"low":1128,"close":983,"change":479,"percent_change":611,"volume":1129,"transactions":9,"vwap":983},"2026-04-09",50.86,576300,{"date":1131,"open":1107,"high":982,"low":1017,"close":1132,"change":1133,"percent_change":81,"volume":1134,"transactions":9,"vwap":1132},"2026-04-08",51.69,1.55,916000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":423,"percent_change":1050,"volume":1141,"transactions":9,"vwap":1140},"2026-04-07",49.86,50.28,49.44,50.14,1254000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":388,"percent_change":814,"volume":1148,"transactions":9,"vwap":1147},"2026-04-06",50.0099983,50.37,49.98,50.31,915800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":423,"percent_change":1050,"volume":1155,"transactions":9,"vwap":1154},"2026-04-02",49.41,50.24,49.029999,50.040001,2070100,{"date":1157,"open":1158,"high":1145,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-01",49.95,49.93,50.21,0.81,1.64,907000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":117,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-31",48.76,49.54,48.63,49.4,2.34,1010700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":729,"percent_change":463,"volume":1178,"transactions":9,"vwap":1177},"2026-03-30",48.5,48.67,48.049999,48.27,583900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":202,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-27",48.099998,48.43,47.81,47.96,-0.68,614400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-26",48.62,48.91,48.28,48.29,-0.79,-1.61,762000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1198,"change":1201,"percent_change":1133,"volume":1202,"transactions":9,"vwap":1198},"2026-03-25",49.080002,49.27,48.83,0.75,714700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":544,"percent_change":434,"volume":1209,"transactions":9,"vwap":1208},"2026-03-24",47.98,48.51,47.74,48.33,893800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",48.36,48.89,48.029999,48.4,0.86,1.81,1886600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",48.66,48.75,47.29,47.54,-1.17,-2.4,744000,{"date":1229,"open":1208,"high":1213,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-19",48.0099983,48.71,-0.59,-1.2,1657400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":339,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-18",49.72,49.76,49.24,49.3,-1.06,707700,{"date":1244,"open":1146,"high":1245,"low":1238,"close":1246,"change":368,"percent_change":517,"volume":1247,"transactions":9,"vwap":1246},"2026-03-17",50.07,49.83,628500,{"date":1249,"open":1250,"high":1251,"low":1169,"close":1252,"change":579,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-16",49.57,49.82,49.74,1.14,762400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":358,"volume":1262,"transactions":9,"vwap":1260},"2026-03-13",49.68,49.81,49.13,49.18,-0.24,473100,{"date":1264,"open":1265,"high":1237,"low":1266,"close":1267,"change":358,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",49.55,49.16,49.42,-0.98,1057600,{"date":1271,"open":1252,"high":1146,"low":1272,"close":1273,"change":452,"percent_change":453,"volume":1274,"transactions":9,"vwap":1273},"2026-03-11",49.61,49.91,699200,{"date":1276,"open":1277,"high":1025,"low":1278,"close":1279,"change":569,"percent_change":303,"volume":1280,"transactions":9,"vwap":1279},"2026-03-10",49.99,49.79,49.89,997200,{"date":1282,"open":1283,"high":1159,"low":1284,"close":1251,"change":736,"percent_change":666,"volume":1285,"transactions":9,"vwap":1251},"2026-03-09",48.96,48.55,927900,{"date":1287,"open":1288,"high":1257,"low":1289,"close":1290,"change":890,"percent_change":490,"volume":1291,"transactions":9,"vwap":1290},"2026-03-06",49.14,49,49.49,1101200,{"date":1293,"open":1294,"high":1295,"low":1272,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-05",50.27,50.44,49.96,-0.95,-1.87,870000,{"date":1301,"open":1302,"high":1024,"low":1303,"close":1057,"change":52,"percent_change":293,"volume":1304,"transactions":9,"vwap":1057},"2026-03-04",50.61,50.5,979300,{"date":1306,"open":1251,"high":1307,"low":1308,"close":1309,"change":964,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-03",50.6,49.48,50.42,-2.55,1513200,{"date":1313,"open":1075,"high":982,"low":1314,"close":1118,"change":1232,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1118},"2026-03-02",51.36,-1.13,992000,{"date":1318,"open":1319,"high":941,"low":1090,"close":974,"change":221,"percent_change":1320,"volume":1321,"transactions":9,"vwap":974},"2026-02-27",52.42,-0.23,618900,{"date":1323,"open":1324,"high":1325,"low":955,"close":1326,"change":861,"percent_change":862,"volume":1327,"transactions":9,"vwap":1326},"2026-02-26",52.5,52.59,52.45,471300,{"date":1329,"open":849,"high":1006,"low":875,"close":1330,"change":810,"percent_change":1161,"volume":1331,"transactions":9,"vwap":1330},"2026-02-25",52.48,432700,{"date":1333,"open":1334,"high":1007,"low":1108,"close":852,"change":702,"percent_change":810,"volume":1335,"transactions":9,"vwap":852},"2026-02-24",51.88,819800,{"date":1337,"open":948,"high":1338,"low":949,"close":1113,"change":1261,"percent_change":771,"volume":1339,"transactions":9,"vwap":1113},"2026-02-23",52.15,457200,{"date":1341,"open":1132,"high":1342,"low":1343,"close":1344,"change":152,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-20",52.099998,51.43,52.080002,0.68,554300,{"date":1348,"open":1349,"high":987,"low":1350,"close":1122,"change":862,"percent_change":221,"volume":1351,"transactions":9,"vwap":1122},"2026-02-19",51.54,51.5,764800,{"date":1353,"open":1132,"high":954,"low":1354,"close":1355,"change":152,"percent_change":1345,"volume":1356,"transactions":9,"vwap":1355},"2026-02-18",51.57,51.79,901400,{"date":1358,"open":1117,"high":1350,"low":1056,"close":1359,"change":387,"percent_change":232,"volume":1360,"transactions":9,"vwap":1359},"2026-02-17",51.44,846700,{"date":1362,"open":1061,"high":1033,"low":1039,"close":1062,"change":797,"percent_change":452,"volume":1363,"transactions":9,"vwap":1062},"2026-02-13",438600,{"date":1365,"open":1366,"high":1122,"low":1367,"close":1368,"change":1369,"percent_change":347,"volume":1370,"transactions":9,"vwap":1368},"2026-02-12",51.68,51.11,51.28,-0.39,553100,{"date":1372,"open":1366,"high":1118,"low":1017,"close":1107,"change":142,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1107},"2026-02-11",0.62,600700,{"date":1376,"open":1015,"high":1377,"low":1069,"close":1069,"change":536,"percent_change":516,"volume":1378,"transactions":9,"vwap":1069},"2026-02-10",51.52,1138500,{"date":1380,"open":1381,"high":1069,"low":1382,"close":1042,"change":152,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1042},"2026-02-09",50.95,50.8,0.69,1104400,{"date":1386,"open":1303,"high":1063,"low":1303,"close":1381,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1381},"2026-02-06",0.94,1.88,736600,{"date":1391,"open":1392,"high":1393,"low":1146,"close":1144,"change":1232,"percent_change":1225,"volume":1394,"transactions":9,"vwap":1144},"2026-02-05",50.02,50.33,1109900,{"date":1396,"open":1382,"high":1397,"low":1048,"close":1307,"change":152,"percent_change":273,"volume":1398,"transactions":9,"vwap":1307},"2026-02-04",50.93,1224100,{"date":1400,"open":1294,"high":1145,"low":1401,"close":1402,"change":221,"percent_change":1261,"volume":1403,"transactions":9,"vwap":1402},"2026-02-03",49.92,50.25,569400,{"date":1405,"open":1144,"high":1406,"low":1144,"close":1145,"change":829,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1145},"2026-02-02",50.39,1.21,1057900,{"date":1410,"open":1411,"high":1412,"low":1265,"close":1413,"change":621,"percent_change":222,"volume":1414,"transactions":9,"vwap":1413},"2026-01-30",49.87,49.97,49.77,788400,{"date":1416,"open":1412,"high":1277,"low":1417,"close":1418,"change":736,"percent_change":666,"volume":1419,"transactions":9,"vwap":1418},"2026-01-29",49.35,49.88,1072500,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1265,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1265},"2026-01-28",49.64,49.5,-0.27,-0.54,742500,{"date":1428,"open":1429,"high":1277,"low":1258,"close":1251,"change":1430,"percent_change":127,"volume":1431,"transactions":9,"vwap":1251},"2026-01-27",49.85,0.2,1017100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":241,"percent_change":242,"volume":1437,"transactions":9,"vwap":1436},"2026-01-26",49.65,49.78,49.62,538300,{"date":1439,"open":1252,"high":1435,"low":1440,"close":1422,"change":770,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1422},"2026-01-23",49.59,-0.5,533500,{"date":1444,"open":1146,"high":1445,"low":1246,"close":1279,"change":797,"percent_change":452,"volume":1446,"transactions":9,"vwap":1279},"2026-01-22",50.080002,1546800,{"date":1448,"open":1449,"high":1144,"low":1450,"close":1418,"change":526,"percent_change":329,"volume":1451,"transactions":9,"vwap":1418},"2026-01-21",49.38,49.25,748600,{"date":1453,"open":1290,"high":1265,"low":1450,"close":1454,"change":1268,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-20",49.36,-1.95,557000,{"date":1458,"open":1294,"high":1406,"low":1459,"close":1460,"change":107,"percent_change":701,"volume":1461,"transactions":9,"vwap":1460},"2026-01-16",50.18,50.34,610800,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1138,"change":569,"percent_change":303,"volume":1466,"transactions":9,"vwap":1138},"2026-01-15",50.47,50.26,502800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1160,"change":262,"percent_change":925,"volume":1472,"transactions":9,"vwap":1160},"2026-01-14",50.13,50.22,50.029999,332400,{"date":1474,"open":1245,"high":1445,"low":1475,"close":1146,"change":677,"percent_change":480,"volume":1476,"transactions":9,"vwap":1146},"2026-01-13",49.9,887000,{"date":1478,"open":1273,"high":1479,"low":1273,"close":1479,"change":304,"percent_change":526,"volume":1480,"transactions":9,"vwap":1479},"2026-01-12",50.17,390100,{"date":1482,"open":1483,"high":1158,"low":1483,"close":1273,"change":814,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1273},"2026-01-09",49.69,1.09,853000,{"date":1487,"open":1488,"high":1449,"low":1489,"close":1490,"change":368,"percent_change":517,"volume":1491,"transactions":9,"vwap":1490},"2026-01-08",49.19,49.17,49.37,390500,{"date":1493,"open":1494,"high":1454,"low":1495,"close":1496,"change":1497,"percent_change":471,"volume":1498,"transactions":9,"vwap":1496},"2026-01-07",49.29,49.21,49.28,-0.05,802300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":262,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-06",49.23,49.43,49.33,0.47,1209900,{"date":1507,"open":1508,"high":1260,"low":1508,"close":1509,"change":443,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-05",48.85,49.099998,0.92,912500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":814,"percent_change":1009,"volume":1518,"transactions":9,"vwap":1517},"2026-01-02",48.59,48.69,48.44,48.65,319900,{"date":1520,"open":1521,"high":1521,"low":1181,"close":1522,"change":677,"percent_change":1369,"volume":1523,"transactions":9,"vwap":1522},"2025-12-31",48.3,48.11,374400,{"date":1525,"open":1526,"high":1215,"low":1191,"close":1521,"change":517,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1521},"2025-12-30",48.32,0.37,522000,{"date":1530,"open":1531,"high":1532,"low":1176,"close":1533,"change":1534,"percent_change":1424,"volume":1535,"transactions":9,"vwap":1533},"2025-12-29",48.09,48.19,48.12,-0.13,1390200,{"date":1537,"open":1538,"high":1538,"low":1531,"close":1539,"change":1540,"percent_change":388,"volume":1541,"transactions":9,"vwap":1539},"2025-12-26",48.26,48.25,0.13,976300,{"date":1543,"open":1544,"high":1533,"low":1230,"close":1533,"change":453,"percent_change":415,"volume":1545,"transactions":9,"vwap":1533},"2025-12-24",48.080002,188700,{"date":1547,"open":1181,"high":1548,"low":1176,"close":1544,"change":387,"percent_change":729,"volume":1549,"transactions":9,"vwap":1544},"2025-12-23",48.17,381000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":862,"percent_change":1534,"volume":1556,"transactions":9,"vwap":1555},"2025-12-22",47.88,47.94,47.77,47.93,414200,{"date":1558,"open":1559,"high":1181,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-19",47.8,47.99,-0.74,-1.52,355000,{"date":1565,"open":1222,"high":1566,"low":1515,"close":1567,"change":142,"percent_change":137,"volume":1568,"transactions":9,"vwap":1567},"2025-12-18",48.95,48.73,649900,{"date":1570,"open":1567,"high":1571,"low":1572,"close":1572,"change":1424,"percent_change":283,"volume":1573,"transactions":9,"vwap":1572},"2025-12-17",48.8,48.41,357500,{"date":1575,"open":1166,"high":1166,"low":1576,"close":1577,"change":1092,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-16",48.56,48.68,-0.57,444100,{"date":1581,"open":1582,"high":1583,"low":1190,"close":1283,"change":388,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1283},"2025-12-15",49.0099983,49.09,0.55,485200,{"date":1587,"open":1153,"high":1588,"low":1514,"close":1515,"change":1261,"percent_change":358,"volume":1589,"transactions":9,"vwap":1515},"2025-12-12",49.060001,5341000,{"date":1591,"open":1577,"high":1592,"low":1577,"close":1593,"change":728,"percent_change":152,"volume":1594,"transactions":9,"vwap":1593},"2025-12-11",48.97,48.93,361200,{"date":1596,"open":1597,"high":1598,"low":1174,"close":1166,"change":379,"percent_change":994,"volume":1599,"transactions":9,"vwap":1166},"2025-12-10",48.52,48.84,442600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-09",48.53,48.72,48.48,0,399600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1604,"change":862,"percent_change":221,"volume":1612,"transactions":9,"vwap":1604},"2025-12-08",48.54,48.6,48.42,353100,{"date":1614,"open":1231,"high":1567,"low":1597,"close":1609,"change":112,"percent_change":241,"volume":1615,"transactions":9,"vwap":1609},"2025-12-05",360500,{"date":1617,"open":1576,"high":1618,"low":1619,"close":1284,"change":517,"percent_change":1527,"volume":1620,"transactions":9,"vwap":1284},"2025-12-04",48.7,48.45,351500,{"date":1622,"open":1532,"high":1623,"low":1624,"close":1625,"change":453,"percent_change":415,"volume":1626,"transactions":9,"vwap":1625},"2025-12-03",48.39,48.18,48.37,595200,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1208,"change":659,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1208},"2025-12-02",48.38,48.23,0.39,421800,{"date":1634,"open":1522,"high":1635,"low":1522,"close":1636,"change":424,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-01",48.35,48.14,-0.62,477800,{"date":1640,"open":1177,"high":1174,"low":1177,"close":1516,"change":387,"percent_change":729,"volume":1641,"transactions":9,"vwap":1516},"2025-11-28",356900,{"date":1643,"open":1644,"high":1629,"low":1645,"close":1192,"change":1631,"percent_change":1161,"volume":1646,"transactions":9,"vwap":1192},"2025-11-26",48.16,48.15,467600,{"date":1648,"open":1649,"high":1555,"low":1650,"close":1651,"change":810,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-25",47.61,47.43,47.9,0.88,372100,{"date":1655,"open":1656,"high":1649,"low":1657,"close":1658,"change":453,"percent_change":415,"volume":1659,"transactions":9,"vwap":1658},"2025-11-24",47.45,47.33,47.48,478900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":737,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-21",47.28,47.58,47.07,47.44,1.3,818300,{"date":1669,"open":1670,"high":1559,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-20",47.68,46.79,46.83,-0.58,-1.22,516400,{"date":1677,"open":1678,"high":1224,"low":1679,"close":1680,"change":369,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-19",47.35,47.02,47.41,0.34,552800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":283,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-18",47.13,47.4,46.99,47.25,-1.15,415500,{"date":1692,"open":1214,"high":1624,"low":1693,"close":1559,"change":358,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1559},"2025-11-17",47.64,-1.01,361500,{"date":1697,"open":1698,"high":1572,"low":1699,"close":1192,"change":914,"percent_change":677,"volume":1700,"transactions":9,"vwap":1192},"2025-11-14",48.02,47.78,369700,{"date":1702,"open":1508,"high":1213,"low":1521,"close":1629,"change":595,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1629},"2025-11-13",-1.29,436100,{"date":1706,"open":1566,"high":1707,"low":1708,"close":1582,"change":1681,"percent_change":273,"volume":1709,"transactions":9,"vwap":1582},"2025-11-12",49.11,48.92,478200,{"date":1711,"open":1206,"high":1166,"low":1206,"close":1175,"change":388,"percent_change":579,"volume":1712,"transactions":9,"vwap":1175},"2025-11-11",317300,{"date":1714,"open":1624,"high":1611,"low":1522,"close":1215,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1215},"2025-11-10",0.51,1.06,301600,{"date":1719,"open":1720,"high":1651,"low":1657,"close":1721,"change":970,"percent_change":262,"volume":1722,"transactions":9,"vwap":1721},"2025-11-07",47.55,47.89,627200,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1699,"change":314,"percent_change":853,"volume":1727,"transactions":9,"vwap":1699},"2025-11-06",48.060001,47.69,486100,{"date":1729,"open":1730,"high":1644,"low":1730,"close":1731,"change":388,"percent_change":579,"volume":1732,"transactions":9,"vwap":1731},"2025-11-05",47.84,48.07,420600,{"date":1734,"open":1726,"high":1553,"low":1670,"close":1559,"change":314,"percent_change":853,"volume":854,"transactions":9,"vwap":1559},"2025-11-04",{"date":1736,"open":1737,"high":1737,"low":1214,"close":1531,"change":112,"percent_change":241,"volume":1738,"transactions":9,"vwap":1531},"2025-11-03",48.21,515200,{"date":1740,"open":1731,"high":1741,"low":1552,"close":1181,"change":453,"percent_change":415,"volume":1709,"transactions":9,"vwap":1181},"2025-10-31",48.2,{"date":1743,"open":1744,"high":1191,"low":1744,"close":1725,"change":861,"percent_change":862,"volume":1745,"transactions":9,"vwap":1725},"2025-10-30",48,603000,{"date":1747,"open":1548,"high":1748,"low":1749,"close":1531,"change":544,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1531},"2025-10-29",48.22,47.95,-0.15,640200,{"date":1753,"open":1191,"high":1521,"low":1644,"close":1644,"change":914,"percent_change":677,"volume":1754,"transactions":9,"vwap":1644},"2025-10-28",1012500,{"date":1756,"open":1737,"high":1191,"low":1532,"close":1539,"change":729,"percent_change":463,"volume":1757,"transactions":9,"vwap":1539},"2025-10-27",291900,{"date":1759,"open":1760,"high":1731,"low":1555,"close":1553,"change":453,"percent_change":415,"volume":1761,"transactions":9,"vwap":1553},"2025-10-24",47.97,323800,{"date":1763,"open":1764,"high":1749,"low":1764,"close":1651,"change":122,"percent_change":526,"volume":1765,"transactions":9,"vwap":1651},"2025-10-23",47.76,567000,{"date":1767,"open":1768,"high":1651,"low":1650,"close":1769,"change":544,"percent_change":1750,"volume":1770,"transactions":9,"vwap":1769},"2025-10-22",47.75,47.65,611600,{"date":1772,"open":1773,"high":1552,"low":1774,"close":1775,"change":1534,"percent_change":1424,"volume":1776,"transactions":9,"vwap":1775},"2025-10-21",47.83,47.66,47.72,596200,{"date":1778,"open":1649,"high":1721,"low":1649,"close":1779,"change":1681,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-20",47.85,0.72,394800,{"date":1783,"open":1685,"high":1784,"low":1785,"close":1784,"change":232,"percent_change":737,"volume":1786,"transactions":9,"vwap":1784},"2025-10-17",47.51,47.060001,6626300,{"date":1788,"open":1665,"high":1784,"low":1789,"close":1790,"change":536,"percent_change":970,"volume":1791,"transactions":9,"vwap":1790},"2025-10-16",47.11,47.22,1823400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":569,"percent_change":387,"volume":1798,"transactions":9,"vwap":1797},"2025-10-15",47.27,47.34,46.92,47.17,621700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":701,"percent_change":304,"volume":1805,"transactions":9,"vwap":1804},"2025-10-14",46.75,47.24,46.64,47.099998,531300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":233,"percent_change":1253,"volume":1812,"transactions":9,"vwap":1811},"2025-10-13",46.76,47,46.5,46.98,309000,{"date":1814,"open":1815,"high":1686,"low":26,"close":1816,"change":72,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-10",47.37,46.45,-2.27,909700,{"date":1820,"open":1821,"high":1768,"low":1822,"close":1823,"change":423,"percent_change":190,"volume":1824,"transactions":9,"vwap":1823},"2025-10-09",47.73,47.46,47.53,484200,{"date":1826,"open":1827,"high":1768,"low":1828,"close":1829,"change":379,"percent_change":632,"volume":1830,"transactions":9,"vwap":1829},"2025-10-08",47.67,47.62,47.7,467900,{"date":1832,"open":1833,"high":1670,"low":1678,"close":1834,"change":1534,"percent_change":1424,"volume":1835,"transactions":9,"vwap":1834},"2025-10-07",47.56,47.42,822600,{"date":1837,"open":1693,"high":1699,"low":1838,"close":1720,"change":142,"percent_change":1345,"volume":1839,"transactions":9,"vwap":1720},"2025-10-06",47.52,571800,{"date":1841,"open":1842,"high":1223,"low":1842,"close":1843,"change":736,"percent_change":273,"volume":1844,"transactions":9,"vwap":1843},"2025-10-03",47.15,47.23,310400,{"date":1846,"open":1847,"high":1848,"low":1801,"close":1849,"change":387,"percent_change":142,"volume":1850,"transactions":9,"vwap":1849},"2025-10-02",46.93,46.94,46.9,498700,{"date":1852,"open":1810,"high":1671,"low":1810,"close":1801,"change":736,"percent_change":1018,"volume":1853,"transactions":9,"vwap":1801},"2025-10-01",1032900,{"date":1855,"open":1856,"high":1816,"low":1857,"close":26,"change":387,"percent_change":142,"volume":1858,"transactions":9,"vwap":26},"2025-09-30",46.22,46.17,1181000,{"date":1860,"open":1861,"high":1862,"low":1856,"close":1863,"change":453,"percent_change":368,"volume":1864,"transactions":9,"vwap":1863},"2025-09-29",46.23,46.35,46.27,302500,{"date":1866,"open":1857,"high":1867,"low":1868,"close":1861,"change":1430,"percent_change":22,"volume":1869,"transactions":9,"vwap":1861},"2025-09-26",46.26,46.11,394200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":861,"percent_change":544,"volume":1876,"transactions":9,"vwap":1875},"2025-09-25",45.92,46.049999,45.86,46.029999,527900,{"date":1878,"open":1868,"high":1879,"low":1880,"close":1881,"change":241,"percent_change":242,"volume":1882,"transactions":9,"vwap":1881},"2025-09-24",46.21,46.02,46.060001,277300,{"date":1884,"open":1856,"high":1885,"low":1886,"close":1887,"change":433,"percent_change":423,"volume":1888,"transactions":9,"vwap":1887},"2025-09-23",46.37,46.0099983,46.080002,437500,{"date":1890,"open":1868,"high":1879,"low":1886,"close":1891,"change":453,"percent_change":368,"volume":1892,"transactions":9,"vwap":1891},"2025-09-22",46.16,490600,{"date":1894,"open":1895,"high":1879,"low":1881,"close":1896,"change":621,"percent_change":1261,"volume":1897,"transactions":9,"vwap":1896},"2025-09-19",46.19,46.12,639300,{"date":1899,"open":1880,"high":1863,"low":1880,"close":1861,"change":22,"percent_change":1387,"volume":1900,"transactions":9,"vwap":1861},"2025-09-18",635500,{"date":1902,"open":1903,"high":1872,"low":1904,"close":1905,"change":471,"percent_change":222,"volume":1906,"transactions":9,"vwap":1905},"2025-09-17",45.82,45.65,45.8,641100,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":480,"percent_change":1001,"volume":1912,"transactions":9,"vwap":1911},"2025-09-16",46.09,45.79,45.9,714900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":122,"percent_change":814,"volume":1919,"transactions":9,"vwap":1918},"2025-09-15",46.18,46.3,46.15,46.28,608000,{"date":1921,"open":1922,"high":1857,"low":1875,"close":1875,"change":423,"percent_change":1065,"volume":1923,"transactions":9,"vwap":1875},"2025-09-12",46.13,386200,{"date":1925,"open":1880,"high":1879,"low":1926,"close":1927,"change":1631,"percent_change":977,"volume":1928,"transactions":9,"vwap":1927},"2025-09-11",45.97,46.2,656500,{"date":1930,"open":1931,"high":1932,"low":1910,"close":1933,"change":862,"percent_change":1534,"volume":1934,"transactions":9,"vwap":1933},"2025-09-10",45.89,45.96,45.81,726900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":241,"percent_change":242,"volume":1941,"transactions":9,"vwap":1940},"2025-09-09",45.7,45.88,45.62,45.87,1034300,{"date":1943,"open":1944,"high":1872,"low":1945,"close":1931,"change":736,"percent_change":1780,"volume":1946,"transactions":9,"vwap":1931},"2025-09-08",45.75,45.73,395400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":621,"percent_change":1261,"volume":1953,"transactions":9,"vwap":1952},"2025-09-05",45.74,45.76,45.37,45.56,725000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":443,"percent_change":45,"volume":1959,"transactions":9,"vwap":1957},"2025-09-04",45.42,45.67,45.39,956600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":241,"percent_change":242,"volume":1966,"transactions":9,"vwap":1965},"2025-09-03",45.099998,45.24,45.09,45.22,509400,{"date":1968,"open":1964,"high":1969,"low":1970,"close":1963,"change":677,"percent_change":1109,"volume":1971,"transactions":9,"vwap":1963},"2025-09-02",45.26,44.99,500300,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1424,"percent_change":1232,"volume":1977,"transactions":9,"vwap":1976},"2025-08-29",45.59,45.35,45.43,705100,{"date":1979,"open":1933,"high":1933,"low":1980,"close":1937,"change":535,"percent_change":569,"volume":1981,"transactions":9,"vwap":1937},"2025-08-28",45.64,416700,{"date":1983,"open":1980,"high":1984,"low":1985,"close":1957,"change":434,"percent_change":686,"volume":1986,"transactions":9,"vwap":1957},"2025-08-27",45.68,45.52,361400,{"date":1988,"open":1989,"high":1933,"low":1990,"close":1933,"change":434,"percent_change":424,"volume":1991,"transactions":9,"vwap":1933},"2025-08-26",45.77,45.66,912400,{"date":1993,"open":1891,"high":1927,"low":1994,"close":1994,"change":479,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-25",45.95,-0.45,552000,{"date":1998,"open":1917,"high":26,"low":1999,"close":1891,"change":303,"percent_change":993,"volume":2000,"transactions":9,"vwap":1891},"2025-08-22",46.14,534500,{"date":2002,"open":1940,"high":1875,"low":2003,"close":1880,"change":544,"percent_change":1750,"volume":2004,"transactions":9,"vwap":1880},"2025-08-21",45.85,397900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1909,"change":387,"percent_change":736,"volume":2010,"transactions":9,"vwap":1909},"2025-08-20",45.99,46.099998,45.94,658400,{"date":2012,"open":2013,"high":1887,"low":1931,"close":2009,"change":536,"percent_change":970,"volume":2014,"transactions":9,"vwap":2009},"2025-08-19",46,404700,{"date":2016,"open":1874,"high":1911,"low":1944,"close":1931,"change":107,"percent_change":1540,"volume":2017,"transactions":9,"vwap":1931},"2025-08-18",389000,{"date":2019,"open":1904,"high":2020,"low":1904,"close":2020,"change":728,"percent_change":1527,"volume":944,"transactions":9,"vwap":2020},"2025-08-15",45.83,{"date":2022,"open":2023,"high":1957,"low":1958,"close":1990,"change":387,"percent_change":736,"volume":2024,"transactions":9,"vwap":1990},"2025-08-14",45.4,410100,{"date":2026,"open":2023,"high":2027,"low":2028,"close":2029,"change":516,"percent_change":702,"volume":2030,"transactions":9,"vwap":2029},"2025-08-13",45.53,45.36,45.51,751300,{"date":2032,"open":2033,"high":2034,"low":1964,"close":2034,"change":127,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-12",45.11,45.41,0.89,359600,{"date":2038,"open":2039,"high":1964,"low":2040,"close":2041,"change":862,"percent_change":1534,"volume":2042,"transactions":9,"vwap":2041},"2025-08-11",45.060001,44.95,45.0099983,416500,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":127,"percent_change":66,"volume":2048,"transactions":9,"vwap":2047},"2025-08-08",44.89,45.080002,45.07,470700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":729,"percent_change":273,"volume":2055,"transactions":9,"vwap":2054},"2025-08-07",44.81,44.87,44.61,44.67,469900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2058,"change":107,"percent_change":303,"volume":2061,"transactions":9,"vwap":2058},"2025-08-06",44.36,44.41,44.3,685900,{"date":2063,"open":2059,"high":2059,"low":2064,"close":2060,"change":536,"percent_change":970,"volume":2065,"transactions":9,"vwap":2060},"2025-08-05",44.17,677400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":1504,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-04",44.07,44.25,44.049999,1.07,1200700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":1578,"percent_change":1703,"volume":2078,"transactions":9,"vwap":2076},"2025-08-01",43.75,43.78,43.43,1395500,{"date":2080,"open":2081,"high":2082,"low":2069,"close":2083,"change":202,"percent_change":1561,"volume":2084,"transactions":9,"vwap":2083},"2025-07-31",44.55,44.71,44.35,789900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":303,"percent_change":729,"volume":2091,"transactions":9,"vwap":2090},"2025-07-30",44.72,44.73,43.93,44.68,972600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":433,"percent_change":201,"volume":2097,"transactions":9,"vwap":2096},"2025-07-29",44.69,44.79,44.54,1242400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":770,"percent_change":1027,"volume":2104,"transactions":9,"vwap":2103},"2025-07-28",44.75,44.76,44.53,44.62,605000,{"date":2106,"open":2107,"high":2108,"low":2103,"close":2052,"change":1605,"percent_change":1605,"volume":2109,"transactions":9,"vwap":2052},"2025-07-25",44.74,44.93,1034500,{"date":2111,"open":2112,"high":2113,"low":2052,"close":2052,"change":770,"percent_change":283,"volume":2114,"transactions":9,"vwap":2052},"2025-07-24",44.98,45.02,421300,{"date":2116,"open":2100,"high":2117,"low":2118,"close":2117,"change":329,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-23",45.12,44.59,2.38,843800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2068,"change":1605,"percent_change":1605,"volume":2126,"transactions":9,"vwap":2068},"2025-07-22",44.11,44.13,43.94,391100,{"date":2128,"open":2124,"high":2129,"low":2130,"close":2068,"change":1605,"percent_change":1605,"volume":2131,"transactions":9,"vwap":2068},"2025-07-21",44.23,44.040001,461200,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2068,"change":677,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2068},"2025-07-18",44.29,44.060001,-0.43,583100,{"date":2139,"open":2135,"high":2140,"low":2135,"close":2141,"change":122,"percent_change":328,"volume":2142,"transactions":9,"vwap":2141},"2025-07-17",44.31,44.26,481500,{"date":2144,"open":2145,"high":2135,"low":2146,"close":2147,"change":536,"percent_change":970,"volume":2148,"transactions":9,"vwap":2147},"2025-07-16",44,43.63,44.0099983,963700,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":1320,"percent_change":252,"volume":2153,"transactions":9,"vwap":2152},"2025-07-15",44.24,43.96,989500,{"date":2155,"open":2125,"high":2151,"low":2125,"close":2156,"change":303,"percent_change":142,"volume":2157,"transactions":9,"vwap":2156},"2025-07-14",44.19,523900,{"date":2159,"open":2123,"high":2160,"low":2145,"close":2070,"change":202,"percent_change":1561,"volume":2161,"transactions":9,"vwap":2070},"2025-07-11",44.21,625100,{"date":2163,"open":2083,"high":2164,"low":2165,"close":2166,"change":536,"percent_change":970,"volume":2167,"transactions":9,"vwap":2166},"2025-07-10",44.43,44.28,44.38,650400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":711,"percent_change":814,"volume":2174,"transactions":9,"vwap":2173},"2025-07-09",44.27,44.39,44.16,44.33,716300,{"date":2176,"open":2177,"high":2064,"low":2089,"close":2178,"change":729,"percent_change":1018,"volume":2179,"transactions":9,"vwap":2178},"2025-07-08",43.97,44.09,905800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2076,"change":424,"percent_change":1185,"volume":2185,"transactions":9,"vwap":2076},"2025-07-07",43.91,43.98,43.7,615500,{"date":2187,"open":2145,"high":2188,"low":2189,"close":2188,"change":588,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-07-03",44.080002,43.95,0.48,440100,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":702,"percent_change":380,"volume":2197,"transactions":9,"vwap":2196},"2025-07-02",43.69,43.88,43.87,889400,{"date":2199,"open":2200,"high":2076,"low":2201,"close":2202,"change":471,"percent_change":1320,"volume":2203,"transactions":9,"vwap":2202},"2025-07-01",43.54,43.51,43.65,1429400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2075,"change":770,"percent_change":1578,"volume":2209,"transactions":9,"vwap":2075},"2025-06-30",43.85,43.86,43.73,549800,{"date":2211,"open":2195,"high":2068,"low":2212,"close":2145,"change":52,"percent_change":117,"volume":2213,"transactions":9,"vwap":2145},"2025-06-27",43.8,1570600,{"date":2215,"open":2216,"high":2201,"low":2217,"close":2201,"change":388,"percent_change":1373,"volume":2218,"transactions":9,"vwap":2201},"2025-06-26",43.29,43.26,1303300,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1092,"percent_change":721,"volume":2224,"transactions":9,"vwap":2223},"2025-06-25",43.42,43.16,43.24,365100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":379,"percent_change":463,"volume":2231,"transactions":9,"vwap":2230},"2025-06-24",43.4,43.71,43.35,43.52,482300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2223,"change":517,"percent_change":810,"volume":1528,"transactions":9,"vwap":2223},"2025-06-23",42.98,43.25,42.84,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-20",43.53,43.029999,43.060001,-1.8,-4.01,787200,{"date":2246,"open":2052,"high":2247,"low":2248,"close":2249,"change":368,"percent_change":1430,"volume":2250,"transactions":9,"vwap":2249},"2025-06-18",44.97,44.77,44.86,482600,{"date":2252,"open":2108,"high":2253,"low":2087,"close":2248,"change":202,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2248},"2025-06-17",44.96,-0.73,670500,{"date":2257,"open":2258,"high":2259,"low":2046,"close":1962,"change":262,"percent_change":1715,"volume":2260,"transactions":9,"vwap":1962},"2025-06-16",45.2,45.3,438400,{"date":2262,"open":2263,"high":1962,"low":2264,"close":2052,"change":358,"percent_change":72,"volume":2265,"transactions":9,"vwap":2052},"2025-06-13",45.040001,44.78,650800,{"date":2267,"open":2268,"high":1956,"low":2258,"close":2028,"change":107,"percent_change":1540,"volume":1426,"transactions":9,"vwap":2028},"2025-06-12",45.28,{"date":2270,"open":2271,"high":1952,"low":1969,"close":2259,"change":222,"percent_change":743,"volume":2272,"transactions":9,"vwap":2259},"2025-06-11",45.5,651300,{"date":2274,"open":2275,"high":1952,"low":2276,"close":1985,"change":303,"percent_change":729,"volume":2277,"transactions":9,"vwap":1985},"2025-06-10",45.49,45.44,528600,{"date":2279,"open":1976,"high":1985,"low":1975,"close":2280,"change":433,"percent_change":201,"volume":2281,"transactions":9,"vwap":2280},"2025-06-09",45.38,485800,{"date":2283,"open":2271,"high":2027,"low":1958,"close":2284,"change":1527,"percent_change":602,"volume":2285,"transactions":9,"vwap":2284},"2025-06-06",45.46,275400,{"date":2287,"open":2288,"high":1969,"low":2041,"close":1964,"change":862,"percent_change":1534,"volume":2289,"transactions":9,"vwap":1964},"2025-06-05",45.17,860700,{"date":2291,"open":1962,"high":2292,"low":1962,"close":2293,"change":1605,"percent_change":1605,"volume":2294,"transactions":9,"vwap":2293},"2025-06-04",45.27,45.15,380400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2293,"change":242,"percent_change":914,"volume":2300,"transactions":9,"vwap":2293},"2025-06-03",45.029999,45.18,44.92,483200,{"date":2302,"open":2303,"high":2304,"low":2094,"close":2305,"change":517,"percent_change":127,"volume":2306,"transactions":9,"vwap":2305},"2025-06-02",44.94,45.21,45.19,497200,{"date":2308,"open":2263,"high":2033,"low":2107,"close":2041,"change":368,"percent_change":1430,"volume":2309,"transactions":9,"vwap":2041},"2025-05-30",735900,{"date":2311,"open":2312,"high":2312,"low":2101,"close":2299,"change":544,"percent_change":313,"volume":2313,"transactions":9,"vwap":2299},"2025-05-29",45.23,632700,{"date":2315,"open":2117,"high":2117,"low":2316,"close":1970,"change":1369,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1970},"2025-05-28",44.91,-0.86,475400,{"date":2320,"open":2258,"high":1958,"low":2298,"close":2280,"change":66,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2280},"2025-05-27",2.02,465900,{"date":2324,"open":2151,"high":2081,"low":2183,"close":2325,"change":424,"percent_change":1051,"volume":2326,"transactions":9,"vwap":2325},"2025-05-23",44.48,546700,{"date":2328,"open":2053,"high":2316,"low":2329,"close":2264,"change":516,"percent_change":702,"volume":2330,"transactions":9,"vwap":2264},"2025-05-22",44.52,497700,{"date":2332,"open":2253,"high":1964,"low":2103,"close":2090,"change":2136,"percent_change":1297,"volume":2333,"transactions":9,"vwap":2090},"2025-05-21",558000,{"date":2335,"open":2117,"high":2288,"low":1970,"close":2033,"change":369,"percent_change":462,"volume":2336,"transactions":9,"vwap":2033},"2025-05-20",1401800,{"date":2338,"open":2339,"high":1970,"low":2339,"close":2040,"change":368,"percent_change":1430,"volume":2340,"transactions":9,"vwap":2040},"2025-05-19",44.5,736000,{"date":2342,"open":2090,"high":2249,"low":2118,"close":2249,"change":262,"percent_change":526,"volume":2343,"transactions":9,"vwap":2249},"2025-05-16",589300,{"date":2345,"open":2166,"high":2346,"low":2166,"close":2347,"change":736,"percent_change":159,"volume":2348,"transactions":9,"vwap":2347},"2025-05-15",44.64,44.63,588200,{"date":2350,"open":2164,"high":2351,"low":2156,"close":2060,"change":621,"percent_change":770,"volume":2352,"transactions":9,"vwap":2060},"2025-05-14",44.51,598500,{"date":2354,"open":2355,"high":2356,"low":2059,"close":2059,"change":405,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2059},"2025-05-13",44.45,44.57,-0.72,375800,{"date":2360,"open":2361,"high":2088,"low":2170,"close":2088,"change":1161,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2088},"2025-05-12",44.44,1.84,670100,{"date":2365,"open":2152,"high":2145,"low":2366,"close":2367,"change":970,"percent_change":122,"volume":2368,"transactions":9,"vwap":2367},"2025-05-09",43.79,43.92,549500,{"date":2370,"open":2371,"high":2183,"low":2372,"close":2371,"change":1430,"percent_change":925,"volume":2373,"transactions":9,"vwap":2371},"2025-05-08",43.81,43.6,416200,{"date":2375,"open":2230,"high":2228,"low":2376,"close":2377,"change":1540,"percent_change":993,"volume":2378,"transactions":9,"vwap":2377},"2025-05-07",43.36,43.61,573600,{"date":2380,"open":2372,"high":2381,"low":2382,"close":2383,"change":686,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-06",43.74,43.47,43.48,-0.71,407700,{"date":2387,"open":2228,"high":2089,"low":2194,"close":2366,"change":241,"percent_change":1497,"volume":2388,"transactions":9,"vwap":2366},"2025-05-05",461100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2371,"change":666,"percent_change":1133,"volume":2394,"transactions":9,"vwap":2371},"2025-05-02",43.66,44.12,43.49,711200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1540,"percent_change":993,"volume":2401,"transactions":9,"vwap":2400},"2025-05-01",43.28,43.39,43.049999,43.14,512600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1540,"percent_change":993,"volume":2408,"transactions":9,"vwap":2407},"2025-04-30",42.63,43.07,42.46,43.0099983,409400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":304,"percent_change":737,"volume":2415,"transactions":9,"vwap":2414},"2025-04-29",42.71,42.95,42.56,42.88,613400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":241,"percent_change":1497,"volume":2422,"transactions":9,"vwap":2421},"2025-04-28",42.75,42.77,42.43,42.62,583400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":232,"percent_change":1345,"volume":2429,"transactions":9,"vwap":2428},"2025-04-25",42.52,42.67,42.34,42.64,527700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":152,"percent_change":2436,"volume":2260,"transactions":9,"vwap":2435},"2025-04-24",41.97,42.36,41.9,42.35,0.83,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":994,"percent_change":1019,"volume":2443,"transactions":9,"vwap":2442},"2025-04-23",41.96,42.22,41.81,42,688100,{"date":180,"open":2445,"high":2446,"low":176,"close":2447,"change":1715,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},40.91,41.49,41.42,1.25,807900]