[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBEU":3,"homepage-market-summary":30,"stock-historical-DBEU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBEU","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 Europe Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8617,1.52358,"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},53.24,53.3,53.36,53.0776,52.8,0.44,0.83,28871.571892,55.635,46.09,55142.78670396016,74.9,3271,{"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},41.61,58804,21463439.462694,26.28,"2025-04-22",[182,185,194,205,215,225,235,244,255,265,276,286,295,306,316,324,333,343,353,364,375,386,394,404,414,423,431,441,452,462,472,483,493,504,513,524,533,541,549,560,569,579,587,598,605,614,623,633,643,653,661,671,682,692,702,711,719,729,737,743,748,754,761,766,774,780,783,790,795,803,808,815,821,827,833,837,842,848,855,862,869,878,885,893,902,910,917,924,931,936,943,950,957,963,971,978,985,992,1000,1007,1015,1022,1027,1035,1043,1048,1057,1061,1069,1077,1083,1089,1093,1098,1102,1108,1112,1117,1125,1132,1139,1144,1147,1151,1157,1164,1169,1174,1180,1189,1195,1202,1209,1216,1223,1229,1238,1245,1253,1259,1263,1269,1273,1278,1285,1292,1299,1305,1311,1319,1325,1331,1335,1340,1343,1348,1355,1361,1367,1373,1379,1384,1388,1393,1397,1403,1410,1414,1420,1424,1428,1434,1440,1444,1449,1454,1459,1467,1473,1479,1483,1488,1493,1496,1499,1504,1509,1514,1520,1526,1532,1539,1543,1547,1552,1557,1563,1569,1573,1578,1585,1590,1597,1602,1605,1611,1615,1621,1625,1628,1632,1638,1642,1649,1654,1659,1666,1673,1681,1686,1691,1697,1701,1704,1707,1711,1716,1724,1730,1735,1738,1741,1746,1750,1755,1759,1762,1766,1771,1775,1781,1785,1792,1798,1803,1808,1814,1817,1823,1829,1832,1838,1841,1849,1856,1862,1868,1875,1881,1886,1891,1897,1902,1908,1914,1919,1924,1929,1935,1939,1943,1947,1953,1958,1965,1969,1974,1979,1981,1987,1992,1996,2000,2006,2009,2012,2016,2019,2023,2029,2033,2040,2044,2050,2056,2064,2071,2077,2082,2088,2093,2097,2101,2105,2111,2116,2120,2126,2130,2134,2137,2140,2145,2150,2155,2162,2168,2174,2179,2184,2191,2198,2202,2209,2216,2220,2223,2229,2233,2240,2247,2251,2256,2261,2266,2271,2275,2278,2282,2286,2290,2297,2300,2303,2306,2310,2315,2319,2322,2325,2331,2334,2337,2343,2348,2355,2358,2361,2366,2371,2378,2384,2390,2396,2404],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},281,53.204,{"date":186,"open":17,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",53.28,52.72,-0.611,-1.14,202244.868525,306,52.8417,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",53.74,53.8299,53.38,53.411,-0.5605,-1.04,28247.647587,258,53.5573,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",54.11,53.73,53.9715,-0.1954,-0.36,34462.982532,237,53.9738,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":112,"volume":222,"transactions":223,"vwap":224},"2026-09-28",54.0286,54.33,53.96,54.1669,-0.0031,45188.460776,444,54.1698,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":203,"vwap":234},"2026-09-25",54.1,54.2496,53.895,54.17,0.18,0.33,13143.542065,54.0527,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":142,"volume":241,"transactions":242,"vwap":243},"2026-09-24",53.59,54.095,53.99,0.17,27651.872411,280,53.9505,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",54.04,54.055,53.67,53.82,-0.45,-0.83,42557.528758,360,53.975,{"date":256,"open":257,"high":258,"low":227,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",54.14,54.4,54.27,0.0529,0.1,17537.307487,219,54.198,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",53.95,54.22,53.9263,54.2171,0.6821,1.27,16583.956198,293,54.1034,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",53.89,53.41,53.535,-0.607,-1.12,18282.925955,232,53.5538,{"date":287,"open":207,"high":288,"low":246,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",54.2493,54.142,0.5693,1.06,18971.720484,272,54.1026,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",53.71,53.7772,53.33,53.5727,0.0727,0.14,24035.785621,247,53.6144,{"date":307,"open":308,"high":237,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",53.35,53.32,53.5,-0.09,-0.17,20860.197058,233,53.4572,{"date":317,"open":208,"high":318,"low":108,"close":237,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",53.83,-0.28,-0.52,36373.674,338,53.6523,{"date":325,"open":326,"high":326,"low":196,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",54.48,53.87,0.405,0.76,27178.822,301,53.8403,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",53.72,53.39,53.465,-0.285,-0.53,17064.854082,252,53.5306,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",54.06,53.7401,53.75,-0.665,-1.22,22912.924642,323,53.8397,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",54.66,54.7298,54.41,54.415,-0.2713,-0.5,13657.681816,256,54.5983,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",54.774,54.8057,54.6,54.6863,0.0013,0,14665.392745,218,54.7158,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",54.58,54.77,54.515,54.685,0.105,0.19,59563.214555,225,54.6058,{"date":387,"open":388,"high":377,"low":388,"close":377,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",54.28,0.3649,0.67,37081.239638,377,54.4264,{"date":395,"open":396,"high":368,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",54.53,54.1601,54.2151,-0.4249,-0.78,61540.39086,274,54.4353,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":263,"vwap":413},"2026-08-31",54.87,54.9485,54.4846,54.64,-0.23,-0.42,14100.451131,54.6759,{"date":415,"open":416,"high":417,"low":406,"close":406,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",54.96,55.19,0.07,0.13,23925.669186,226,55.0035,{"date":424,"open":425,"high":425,"low":368,"close":426,"change":427,"percent_change":250,"volume":428,"transactions":429,"vwap":430},"2026-08-27",54.93,54.8,-0.25,13049.238563,185,54.7983,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",55.28,55.43,55.05,-0.2177,-0.39,18084.173972,238,55.2103,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",55.04,55.299,54.98,55.2677,0.2327,0.42,17190.036461,221,55.1917,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",54.86,55.09,55.035,0.068,0.12,20933.498747,193,54.9807,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":390,"volume":469,"transactions":470,"vwap":471},"2026-08-21",54.91,55.071,54.8792,54.967,0.3662,22233.572069,200,54.946,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",54.56,54.725,54.5556,54.6008,-0.0744,-0.14,12030.190797,191,54.632,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",55.37,54.6482,54.6752,-0.1777,-0.32,12344.373066,229,54.7919,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",54.89,55.0453,54.7401,54.8529,-0.267,-0.48,14415.651531,267,54.8571,{"date":505,"open":455,"high":506,"low":435,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",55.33,55.1199,-0.1413,-0.26,14457.629566,255,55.1455,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",55.39,55.41,55.2,55.2612,-0.2063,-0.37,20537.327049,234,55.27,{"date":525,"open":515,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":242,"vwap":532},"2026-08-13",55.5133,55.31,55.4675,0.2275,0.41,18035.093111,55.3906,{"date":534,"open":535,"high":516,"low":517,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":481,"vwap":540},"2026-08-12",55.393,55.24,0.03,0.05,21587.459642,55.2693,{"date":542,"open":543,"high":25,"low":455,"close":544,"change":545,"percent_change":479,"volume":546,"transactions":547,"vwap":548},"2026-08-11",55.61,55.21,-0.0799,121036.174598,370,55.2867,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",55.23,55.3829,55.12,55.2899,-0.0301,-0.05,109322.045846,439,55.2222,{"date":561,"open":516,"high":562,"low":563,"close":564,"change":565,"percent_change":127,"volume":566,"transactions":567,"vwap":568},"2026-08-07",55.52,55.26,55.32,0.2193,13634.61111,228,55.3593,{"date":570,"open":571,"high":564,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",55.18,55.1,55.1007,0.0515,0.09,13075.65708,261,55.1759,{"date":580,"open":523,"high":523,"low":581,"close":582,"change":583,"percent_change":312,"volume":584,"transactions":585,"vwap":586},"2026-08-05",54.9749,55.0492,-0.0936,33801.572556,371,55.0743,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",55.01,55.1732,54.97,55.1428,0.4828,0.88,30015.442516,350,55.0715,{"date":599,"open":600,"high":601,"low":268,"close":355,"change":127,"percent_change":159,"volume":602,"transactions":603,"vwap":604},"2026-08-03",54.3,54.7299,287450.995533,242,54.6459,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":320,"volume":612,"transactions":603,"vwap":613},"2026-07-31",54.46,54.82,54.145,54.26,-0.2859,16431.212448,54.3736,{"date":615,"open":616,"high":616,"low":259,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",54.59,54.5459,0.8559,1.59,32735.030207,382,54.4255,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",54.05,54.24,53.69,-0.5947,-1.1,22466.045368,287,53.974,{"date":634,"open":635,"high":636,"low":278,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",53.92,54.38,54.2847,0.2547,0.47,37664.345317,243,54.1445,{"date":644,"open":259,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",54.34,53.8741,54.03,0.2565,0.48,10371.901228,222,54.0145,{"date":654,"open":655,"high":219,"low":655,"close":656,"change":657,"percent_change":329,"volume":658,"transactions":659,"vwap":660},"2026-07-24",53.65,53.7735,0.4035,12576.381415,205,53.8458,{"date":662,"open":336,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",53.56,53.354,53.37,-0.6288,-1.16,17939.241019,190,53.4574,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",54.15,54.206,53.98,53.9988,0.1938,0.36,16667.442117,189,54.0889,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",53.29,53.81,53.805,0.7555,1.42,16916.733069,212,53.6814,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",53.54,53.03,53.0495,-0.4209,-0.79,36706.591719,447,53.286,{"date":703,"open":18,"high":704,"low":684,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",53.5543,53.4704,-0.0296,-0.06,34185.12725,216,53.4153,{"date":712,"open":713,"high":714,"low":713,"close":310,"change":715,"percent_change":716,"volume":717,"transactions":577,"vwap":718},"2026-07-16",53.01,53.7035,-0.0991,-0.18,27748.53674,53.5237,{"date":720,"open":721,"high":627,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",53.61,53.3483,53.5991,0.1491,0.28,38555.343912,342,53.5313,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":537,"percent_change":107,"volume":735,"transactions":460,"vwap":736},"2026-07-14",53.53,53.6496,53.4,53.45,9933.577698,53.5471,{"date":738,"open":108,"high":237,"low":18,"close":739,"change":740,"percent_change":520,"volume":741,"transactions":567,"vwap":742},"2026-07-13",53.42,-0.2,20702.52737,53.4557,{"date":744,"open":721,"high":335,"low":745,"close":746,"change":261,"percent_change":382,"volume":747,"transactions":9,"vwap":746},"2026-07-10",53.48,53.62,17000,{"date":749,"open":750,"high":746,"low":750,"close":751,"change":752,"percent_change":147,"volume":753,"transactions":9,"vwap":751},"2026-07-09",53.44,53.52,0.2,17900,{"date":755,"open":756,"high":757,"low":758,"close":309,"change":759,"percent_change":349,"volume":760,"transactions":9,"vwap":309},"2026-07-08",53.51,53.79,52.89,-0.66,43200,{"date":762,"open":259,"high":763,"low":267,"close":675,"change":320,"percent_change":764,"volume":765,"transactions":9,"vwap":675},"2026-07-07",54.43,-0.95,23000,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-06",54.31,54.5,54.13,0.3,0.55,23600,{"date":775,"open":636,"high":763,"low":219,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",54.2,0.69,1.29,26700,{"date":781,"open":335,"high":335,"low":279,"close":756,"change":250,"percent_change":251,"volume":782,"transactions":9,"vwap":756},"2026-07-01",132500,{"date":784,"open":785,"high":675,"low":786,"close":219,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":219},"2026-06-30",53.91,53.78,0.27,0.5,32300,{"date":791,"open":18,"high":627,"low":792,"close":627,"change":127,"percent_change":793,"volume":794,"transactions":9,"vwap":627},"2026-06-29",53.22,0.75,34500,{"date":796,"open":797,"high":798,"low":799,"close":684,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":684},"2026-06-26",53.17,53.46,53.099998,-0.4,-0.75,17300,{"date":804,"open":805,"high":806,"low":308,"close":627,"change":22,"percent_change":23,"volume":807,"transactions":9,"vwap":627},"2026-06-25",53.76,53.93,18500,{"date":809,"open":810,"high":19,"low":811,"close":812,"change":419,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-24",53.0099983,52.73,53.25,0.24,27200,{"date":816,"open":817,"high":108,"low":818,"close":819,"change":411,"percent_change":400,"volume":820,"transactions":9,"vwap":819},"2026-06-23",53.26,53.11,53.12,29000,{"date":822,"open":655,"high":823,"low":309,"close":694,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":694},"2026-06-22",53.7,0.01,0.02,19200,{"date":828,"open":187,"high":694,"low":829,"close":731,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":731},"2026-06-18",53.19,0.23,0.43,27400,{"date":834,"open":835,"high":731,"low":835,"close":18,"change":122,"percent_change":639,"volume":836,"transactions":9,"vwap":18},"2026-06-17",52.83,23800,{"date":838,"open":835,"high":739,"low":839,"close":840,"change":825,"percent_change":841,"volume":826,"transactions":9,"vwap":840},"2026-06-16",52.74,53.049999,0.04,{"date":843,"open":18,"high":18,"low":844,"close":845,"change":846,"percent_change":771,"volume":847,"transactions":9,"vwap":845},"2026-06-15",52.96,53.029999,0.16,12100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":382,"percent_change":678,"volume":854,"transactions":9,"vwap":853},"2026-06-12",52.67,52.94,52.63,52.87,8900,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":82,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-11",51.92,52.76,52.68,2.61,11500,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":667,"volume":868,"transactions":9,"vwap":866},"2026-06-10",51.85,51.9,51.34,-0.6,27800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",52.049999,52.3,51.35,51.94,0.15,0.29,17800,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":787,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-08",52.27,51.71,51.79,0.52,18800,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",52.26,51.45,51.52,-0.7,-1.34,30100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",52,52.36,51.87,52.22,0.61,1.18,17700,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",51.54,51.84,51.61,-0.47,-0.9,37600,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":382,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-02",51.78,52.17,52.080002,0.37,23300,{"date":918,"open":919,"high":871,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",51.48,51.89,-0.08,-0.15,686300,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":901,"transactions":9,"vwap":928},"2026-05-29",52.09,52.37,51.97,-0.02,-0.04,{"date":932,"open":874,"high":898,"low":933,"close":934,"change":427,"percent_change":500,"volume":935,"transactions":9,"vwap":934},"2026-05-28",51.69,51.99,21700,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":922,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-27",52.51,52.15,52.24,-0.29,40300,{"date":944,"open":872,"high":938,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",52.2,52.39,0.58,1.12,35000,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":312,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-22",51.96,51.74,51.81,-0.33,20500,{"date":958,"open":959,"high":934,"low":959,"close":960,"change":448,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-21",51.17,51.98,0.81,24200,{"date":964,"open":965,"high":882,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",51.07,51,51.56,0.84,1.66,62200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":922,"percent_change":941,"volume":977,"transactions":9,"vwap":976},"2026-05-19",50.77,50.97,50.58,50.72,14800,{"date":979,"open":980,"high":980,"low":975,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",50.96,50.87,0.46,0.91,24900,{"date":986,"open":975,"high":975,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",50.31,50.41,-0.72,-1.41,121900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":752,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-14",51.2,51.29,51.12,51.13,0.39,82600,{"date":1001,"open":1002,"high":974,"low":1003,"close":1004,"change":678,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",50.47,50.38,50.93,0.71,23100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":339,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",50.33,50.6,50.28,50.57,-0.27,28500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":930,"percent_change":921,"volume":1021,"transactions":9,"vwap":1020},"2026-05-11",50.83,50.86,50.65,50.84,74400,{"date":1023,"open":1024,"high":1004,"low":1012,"close":1025,"change":1026,"percent_change":390,"volume":892,"transactions":9,"vwap":1025},"2026-05-08",50.8,50.88,0.34,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",51.83,50.51,50.54,-1.09,-2.11,59900,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-06",51.77,51.36,51.63,1.11,2.2,74100,{"date":1044,"open":1045,"high":1010,"low":1045,"close":1046,"change":159,"percent_change":1047,"volume":1006,"transactions":9,"vwap":1046},"2026-05-05",49.77,50.52,1.49,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",50,50.42,49.69,49.78,-0.86,-1.7,26400,{"date":1058,"open":1046,"high":1020,"low":1046,"close":1059,"change":929,"percent_change":930,"volume":1060,"transactions":9,"vwap":1059},"2026-05-01",50.64,61400,{"date":1062,"open":1063,"high":976,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",50.4,50.19,50.66,0.94,1.89,38800,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",49.97,49.58,49.72,-0.41,-0.82,14100,{"date":1078,"open":1079,"high":1079,"low":1050,"close":1080,"change":1081,"percent_change":489,"volume":1082,"transactions":9,"vwap":1080},"2026-04-28",50.3,50.13,-0.16,19500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":801,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",50.53,50.29,-0.38,33600,{"date":1090,"open":1030,"high":976,"low":1030,"close":1091,"change":1092,"percent_change":22,"volume":916,"transactions":9,"vwap":1091},"2026-04-24",50.67,0.22,{"date":1094,"open":1095,"high":1018,"low":1096,"close":1095,"change":410,"percent_change":250,"volume":1097,"transactions":9,"vwap":1095},"2026-04-23",50.45,50.14,21300,{"date":1099,"open":1100,"high":973,"low":1085,"close":1100,"change":875,"percent_change":771,"volume":1101,"transactions":9,"vwap":1100},"2026-04-22",50.68,47700,{"date":1103,"open":996,"high":996,"low":1104,"close":1085,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1085},"2026-04-21",50.5,-0.88,-1.71,42600,{"date":1109,"open":1110,"high":1111,"low":965,"close":1111,"change":740,"percent_change":437,"volume":1097,"transactions":9,"vwap":1111},"2026-04-20",51.31,51.41,{"date":1113,"open":904,"high":912,"low":1114,"close":906,"change":137,"percent_change":1115,"volume":1116,"transactions":9,"vwap":906},"2026-04-17",51.46,1.3,28800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":707,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-16",51.040001,51.21,50.7,50.95,-0.12,47500,{"date":1126,"open":1127,"high":1120,"low":1128,"close":1129,"change":509,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-15",51.18,50.85,51.0099983,-0.51,21800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":830,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",51.029999,51.33,51.27,0.45,20100,{"date":1140,"open":1141,"high":1119,"low":1142,"close":1119,"change":678,"percent_change":1005,"volume":1143,"transactions":9,"vwap":1119},"2026-04-13",50.61,50.44,46300,{"date":1145,"open":980,"high":980,"low":1100,"close":1100,"change":371,"percent_change":371,"volume":1146,"transactions":9,"vwap":1100},"2026-04-10",55900,{"date":1148,"open":1149,"high":1128,"low":1149,"close":1100,"change":311,"percent_change":716,"volume":1150,"transactions":9,"vwap":1100},"2026-04-09",50.22,32100,{"date":1152,"open":1091,"high":1020,"low":1153,"close":973,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":973},"2026-04-08",50.46,1.53,3.11,67800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1074,"percent_change":251,"volume":1163,"transactions":9,"vwap":1162},"2026-04-07",49.11,49.36,48.67,49.24,116600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":127,"percent_change":961,"volume":1168,"transactions":9,"vwap":1167},"2026-04-06",49.18,49.65,28900,{"date":1170,"open":1171,"high":1160,"low":1171,"close":1172,"change":418,"percent_change":302,"volume":1173,"transactions":9,"vwap":1172},"2026-04-02",48.44,49.25,72200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1166,"change":982,"percent_change":1066,"volume":1179,"transactions":9,"vwap":1166},"2026-04-01",48.93,49.42,48.77,1023400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",48.11,48.75,47.98,48.72,1.1,2.31,68000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":788,"percent_change":291,"volume":1131,"transactions":9,"vwap":1194},"2026-03-30",47.7,47.91,47.39,47.62,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":955,"percent_change":890,"volume":1201,"transactions":9,"vwap":1200},"2026-03-27",47.28,47.45,47.029999,47.12,39400,{"date":1203,"open":1204,"high":1205,"low":1193,"close":1198,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1198},"2026-03-26",47.64,47.85,-0.67,-1.39,21100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":961,"percent_change":1215,"volume":1076,"transactions":9,"vwap":1214},"2026-03-25",48.040001,48.18,47.94,48.12,1.71,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":479,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",46.93,47.57,47.31,-0.3,45000,{"date":1224,"open":1225,"high":1184,"low":1226,"close":1198,"change":1227,"percent_change":1228,"volume":1101,"transactions":9,"vwap":1198},"2026-03-23",47.35,47.26,0.7,1.5,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-20",47.81,47.86,46.5,46.75,-1.06,-2.22,54900,{"date":1239,"open":1194,"high":1240,"low":1241,"close":1231,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1231},"2026-03-19",48.13,47.53,-0.77,-1.59,70200,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",49.02,48.45,48.58,-0.62,-1.26,60400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":261,"percent_change":752,"volume":1258,"transactions":9,"vwap":1257},"2026-03-17",49.64,49.080002,49.2,26500,{"date":1260,"open":1261,"high":1257,"low":1261,"close":1262,"change":1026,"percent_change":1227,"volume":956,"transactions":9,"vwap":1262},"2026-03-16",48.91,49.099998,{"date":1264,"open":1257,"high":1265,"low":1266,"close":1267,"change":371,"percent_change":371,"volume":1268,"transactions":9,"vwap":1267},"2026-03-13",49.27,48.55,48.76,20200,{"date":1270,"open":1261,"high":1271,"low":1272,"close":1267,"change":907,"percent_change":764,"volume":1006,"transactions":9,"vwap":1267},"2026-03-12",49.049999,48.64,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1275,"change":538,"percent_change":261,"volume":1277,"transactions":9,"vwap":1275},"2026-03-11",49.23,49,22400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1166,"change":841,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1166},"2026-03-10",49.39,49.73,49.16,0.08,38700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":261,"percent_change":752,"volume":1291,"transactions":9,"vwap":1290},"2026-03-09",48.47,49.32,47.9,49.14,32900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":427,"percent_change":1130,"volume":1298,"transactions":9,"vwap":1297},"2026-03-06",48.52,49.07,48.43,49.040001,22100,{"date":1300,"open":1052,"high":1301,"low":1302,"close":1303,"change":1235,"percent_change":1033,"volume":1304,"transactions":9,"vwap":1303},"2026-03-05",49.79,49.060001,49.29,41100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":772,"percent_change":1186,"volume":1310,"transactions":9,"vwap":1308},"2026-03-04",50.17,50.35,49.98,40200,{"date":1312,"open":1313,"high":1314,"low":1262,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-03",49.35,49.99,49.8,-1.28,-2.51,68100,{"date":1320,"open":1321,"high":1120,"low":1031,"close":1322,"change":1323,"percent_change":251,"volume":1324,"transactions":9,"vwap":1322},"2026-03-02",50.63,51.080002,-0.43,104500,{"date":1326,"open":1327,"high":905,"low":1328,"close":1329,"change":489,"percent_change":1250,"volume":1330,"transactions":9,"vwap":1329},"2026-02-27",51.65,51.5,51.51,26200,{"date":1332,"open":912,"high":1029,"low":1333,"close":1029,"change":418,"percent_change":302,"volume":1334,"transactions":9,"vwap":1029},"2026-02-26",51.43,50100,{"date":1336,"open":1337,"high":905,"low":919,"close":1338,"change":122,"percent_change":52,"volume":1339,"transactions":9,"vwap":1338},"2026-02-25",51.66,51.76,61100,{"date":1341,"open":1038,"high":1329,"low":1342,"close":1329,"change":752,"percent_change":998,"volume":779,"transactions":9,"vwap":1329},"2026-02-24",51.19,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1110,"change":921,"percent_change":1081,"volume":1347,"transactions":9,"vwap":1110},"2026-02-23",51.47,51.049999,31400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":876,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-20",51.099998,51.53,51.39,0.57,42900,{"date":1356,"open":980,"high":1357,"low":1358,"close":1350,"change":1359,"percent_change":479,"volume":1360,"transactions":9,"vwap":1350},"2026-02-19",51.11,50.82,-0.07,15200,{"date":1362,"open":1363,"high":1364,"low":1129,"close":959,"change":1137,"percent_change":1365,"volume":1366,"transactions":9,"vwap":959},"2026-02-18",51.02,51.26,0.89,35400,{"date":1368,"open":1369,"high":1370,"low":1369,"close":976,"change":1371,"percent_change":948,"volume":1372,"transactions":9,"vwap":976},"2026-02-17",50.2,50.78,0.56,111300,{"date":1374,"open":1375,"high":987,"low":1376,"close":1377,"change":1359,"percent_change":479,"volume":1378,"transactions":9,"vwap":1377},"2026-02-13",50.029999,49.92,50.16,29700,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":800,"percent_change":698,"volume":1056,"transactions":9,"vwap":1383},"2026-02-12",50.75,50.12,50.23,{"date":1385,"open":1065,"high":976,"low":1386,"close":1321,"change":458,"percent_change":813,"volume":1387,"transactions":9,"vwap":1321},"2026-02-11",50.26,18600,{"date":1389,"open":1390,"high":1391,"low":1009,"close":1030,"change":1283,"percent_change":846,"volume":1392,"transactions":9,"vwap":1030},"2026-02-10",50.49,50.56,35200,{"date":1394,"open":987,"high":1046,"low":1080,"close":1395,"change":458,"percent_change":813,"volume":1396,"transactions":9,"vwap":1395},"2026-02-09",50.43,47000,{"date":1398,"open":1399,"high":987,"low":1400,"close":987,"change":1227,"percent_change":1401,"volume":1402,"transactions":9,"vwap":987},"2026-02-06",49.86,49.75,1.41,45800,{"date":1404,"open":1405,"high":1399,"low":1406,"close":1407,"change":411,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-05",49.66,49.48,49.61,-0.84,68200,{"date":1411,"open":1051,"high":1395,"low":1412,"close":1375,"change":830,"percent_change":982,"volume":1413,"transactions":9,"vwap":1375},"2026-02-04",49.88,126800,{"date":1415,"open":1416,"high":1417,"low":1072,"close":1315,"change":520,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1315},"2026-02-03",49.93,50.049999,-0.74,87100,{"date":1421,"open":1381,"high":1381,"low":1422,"close":1307,"change":1371,"percent_change":117,"volume":1423,"transactions":9,"vwap":1307},"2026-02-02",49.9,162300,{"date":1425,"open":1426,"high":1167,"low":1265,"close":1407,"change":846,"percent_change":142,"volume":1427,"transactions":9,"vwap":1407},"2026-01-30",49.56,27500,{"date":1429,"open":1430,"high":1045,"low":1431,"close":1432,"change":240,"percent_change":1026,"volume":1433,"transactions":9,"vwap":1432},"2026-01-29",49.76,49.12,49.45,46500,{"date":1435,"open":1436,"high":1406,"low":1162,"close":1437,"change":410,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-28",49.33,49.28,-0.46,25600,{"date":1441,"open":1442,"high":1315,"low":1443,"close":1443,"change":537,"percent_change":107,"volume":1146,"transactions":9,"vwap":1443},"2026-01-27",49.68,49.51,{"date":1445,"open":1432,"high":1446,"low":1447,"close":1406,"change":575,"percent_change":231,"volume":1448,"transactions":9,"vwap":1406},"2026-01-26",49.6,49.44,45300,{"date":1450,"open":1451,"high":1452,"low":1257,"close":1280,"change":1359,"percent_change":479,"volume":1453,"transactions":9,"vwap":1280},"2026-01-23",49.31,49.5,31200,{"date":1455,"open":1255,"high":1052,"low":1436,"close":1456,"change":1457,"percent_change":707,"volume":1458,"transactions":9,"vwap":1456},"2026-01-22",49.46,-0.03,52600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1353,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-21",48.96,49.57,48.74,49.49,1.17,57000,{"date":1468,"open":1315,"high":1315,"low":1469,"close":1470,"change":282,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-20",48.82,48.92,-2.24,64200,{"date":1474,"open":1475,"high":1476,"low":1167,"close":1477,"change":232,"percent_change":137,"volume":1478,"transactions":9,"vwap":1477},"2026-01-16",49.85,50.09,50.040001,51100,{"date":1480,"open":1314,"high":1375,"low":1481,"close":1481,"change":1359,"percent_change":479,"volume":1482,"transactions":9,"vwap":1481},"2026-01-15",49.71,46600,{"date":1484,"open":1315,"high":1485,"low":1486,"close":1053,"change":725,"percent_change":1353,"volume":1487,"transactions":9,"vwap":1053},"2026-01-14",49.84,49.54,24500,{"date":1489,"open":1490,"high":1045,"low":1432,"close":1452,"change":1491,"percent_change":411,"volume":1492,"transactions":9,"vwap":1452},"2026-01-13",49.62,-0.21,50700,{"date":1494,"open":1400,"high":1422,"low":1072,"close":1481,"change":302,"percent_change":725,"volume":1495,"transactions":9,"vwap":1481},"2026-01-12",60700,{"date":1497,"open":1498,"high":1167,"low":1452,"close":1462,"change":915,"percent_change":793,"volume":1277,"transactions":9,"vwap":1462},"2026-01-09",49.53,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1257,"change":302,"percent_change":876,"volume":1503,"transactions":9,"vwap":1257},"2026-01-08",48.89,49.26,15300,{"date":1505,"open":1506,"high":1507,"low":1176,"close":1302,"change":922,"percent_change":1221,"volume":1508,"transactions":9,"vwap":1302},"2026-01-07",49.13,49.22,19300,{"date":1510,"open":1166,"high":1511,"low":1159,"close":1512,"change":787,"percent_change":772,"volume":1513,"transactions":9,"vwap":1512},"2026-01-06",49.38,49.21,31500,{"date":1515,"open":1516,"high":1297,"low":1517,"close":1518,"change":752,"percent_change":530,"volume":1519,"transactions":9,"vwap":1518},"2026-01-05",48.7,48.65,48.94,113300,{"date":1521,"open":1522,"high":1463,"low":1523,"close":1463,"change":159,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1463},"2026-01-02",48.73,48.36,1.54,199300,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1013,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-31",48.33,48,-0.56,40800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":787,"percent_change":1371,"volume":1538,"transactions":9,"vwap":1537},"2025-12-30",48.26,48.41,48.25,48.27,29300,{"date":1540,"open":1541,"high":1541,"low":1192,"close":1529,"change":922,"percent_change":1542,"volume":1354,"transactions":9,"vwap":1529},"2025-12-29",48.79,-0.31,{"date":1544,"open":1545,"high":1212,"low":1211,"close":1546,"change":846,"percent_change":232,"volume":1508,"transactions":9,"vwap":1546},"2025-12-26",48.080002,48.15,{"date":1548,"open":1549,"high":1545,"low":1549,"close":1550,"change":1092,"percent_change":982,"volume":1551,"transactions":9,"vwap":1550},"2025-12-24",47.82,47.99,6600,{"date":1553,"open":1289,"high":1554,"low":1555,"close":1555,"change":537,"percent_change":107,"volume":1556,"transactions":9,"vwap":1555},"2025-12-23",47.95,47.77,18200,{"date":1558,"open":1555,"high":1559,"low":1241,"close":1560,"change":707,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-22",47.79,47.74,-0.13,30500,{"date":1564,"open":1565,"high":1184,"low":1191,"close":1566,"change":907,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-19",47.73,47.8,-0.97,37300,{"date":1570,"open":1545,"high":1571,"low":1545,"close":1537,"change":1026,"percent_change":1005,"volume":1572,"transactions":9,"vwap":1537},"2025-12-18",48.46,56700,{"date":1574,"open":1211,"high":1287,"low":1575,"close":1576,"change":1561,"percent_change":1013,"volume":1577,"transactions":9,"vwap":1576},"2025-12-17",47.87,47.93,33500,{"date":1579,"open":1545,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":437,"volume":1584,"transactions":9,"vwap":1582},"2025-12-16",48.16,47.97,48.060001,-0.19,16900,{"date":1586,"open":1212,"high":1528,"low":1587,"close":1536,"change":876,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1536},"2025-12-15",48.17,0.6,23900,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1542,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-12",48.51,47.84,47.96,-0.64,19100,{"date":1598,"open":1546,"high":1599,"low":1600,"close":1537,"change":231,"percent_change":915,"volume":1601,"transactions":9,"vwap":1537},"2025-12-11",48.31,48.09,21000,{"date":1603,"open":1212,"high":1212,"low":1565,"close":1600,"change":915,"percent_change":132,"volume":1604,"transactions":9,"vwap":1600},"2025-12-10",14600,{"date":1606,"open":1575,"high":1192,"low":1607,"close":1608,"change":1609,"percent_change":1438,"volume":1610,"transactions":9,"vwap":1608},"2025-12-09",47.58,47.72,-0.22,207200,{"date":1612,"open":1613,"high":1554,"low":1555,"close":1213,"change":107,"percent_change":419,"volume":1614,"transactions":9,"vwap":1213},"2025-12-08",47.83,314900,{"date":1616,"open":1617,"high":1618,"low":1205,"close":1619,"change":1583,"percent_change":800,"volume":1620,"transactions":9,"vwap":1619},"2025-12-05",48.049999,48.14,47.88,20800,{"date":1622,"open":1613,"high":1600,"low":1613,"close":1623,"change":830,"percent_change":649,"volume":1624,"transactions":9,"vwap":1623},"2025-12-04",48.07,99100,{"date":1626,"open":1575,"high":1575,"low":1194,"close":1593,"change":418,"percent_change":875,"volume":1627,"transactions":9,"vwap":1593},"2025-12-03",39300,{"date":1629,"open":1630,"high":1529,"low":1630,"close":1555,"change":419,"percent_change":787,"volume":1631,"transactions":9,"vwap":1555},"2025-12-02",47.46,373500,{"date":1633,"open":1634,"high":1566,"low":1635,"close":1204,"change":1636,"percent_change":410,"volume":1637,"transactions":9,"vwap":1204},"2025-12-01",47.75,47.55,-0.11,667400,{"date":1639,"open":1640,"high":1566,"low":1640,"close":1634,"change":382,"percent_change":127,"volume":1641,"transactions":9,"vwap":1634},"2025-11-28",47.63,6100,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":142,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-26",47.33,47.65,47.56,0.68,16300,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1227,"percent_change":1228,"volume":1653,"transactions":9,"vwap":1652},"2025-11-25",46.59,47.24,16700,{"date":1655,"open":1651,"high":1656,"low":1657,"close":1658,"change":1583,"percent_change":1074,"volume":847,"transactions":9,"vwap":1658},"2025-11-24",46.81,46.52,46.54,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":789,"transactions":9,"vwap":1663},"2025-11-21",46.44,46.91,46.73,0.63,1.37,{"date":1667,"open":1668,"high":1669,"low":26,"close":1670,"change":1250,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-20",46.92,47.060001,46.099998,-1.33,24600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":261,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-19",46.62,46.82,46.53,46.72,0.21,15900,{"date":1682,"open":1675,"high":1663,"low":1683,"close":1675,"change":1323,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1675},"2025-11-18",46.35,-0.91,39600,{"date":1687,"open":1226,"high":1688,"low":1662,"close":1689,"change":250,"percent_change":764,"volume":1690,"transactions":9,"vwap":1689},"2025-11-17",47.43,47.049999,26800,{"date":1692,"open":1693,"high":1204,"low":1200,"close":1694,"change":955,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-14",47.22,47.5,-0.69,18300,{"date":1698,"open":1272,"high":1272,"low":1555,"close":1613,"change":1699,"percent_change":1700,"volume":901,"transactions":9,"vwap":1613},"2025-11-13",-0.57,-1.18,{"date":1702,"open":1212,"high":1571,"low":1212,"close":1703,"change":142,"percent_change":390,"volume":1627,"transactions":9,"vwap":1703},"2025-11-12",48.4,{"date":1705,"open":1566,"high":1212,"low":1566,"close":1545,"change":448,"percent_change":594,"volume":1706,"transactions":9,"vwap":1545},"2025-11-11",10500,{"date":1708,"open":1241,"high":1709,"low":1710,"close":1709,"change":772,"percent_change":1465,"volume":807,"transactions":9,"vwap":1709},"2025-11-10",47.66,47.3,{"date":1712,"open":1713,"high":1714,"low":1657,"close":1715,"change":302,"percent_change":771,"volume":1601,"transactions":9,"vwap":1715},"2025-11-07",46.63,47.13,47.11,{"date":1717,"open":1718,"high":1719,"low":1234,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-06",47.2,47.29,46.97,-0.44,-0.93,16500,{"date":1725,"open":1726,"high":1694,"low":1726,"close":1727,"change":127,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-05",47,47.41,0.85,30200,{"date":1731,"open":1720,"high":1732,"low":1720,"close":1733,"change":1491,"percent_change":1721,"volume":1734,"transactions":9,"vwap":1733},"2025-11-04",47.19,47.0099983,16400,{"date":1736,"open":1737,"high":1737,"low":1200,"close":1693,"change":261,"percent_change":1679,"volume":779,"transactions":9,"vwap":1693},"2025-11-03",47.36,{"date":1739,"open":1719,"high":1719,"low":1199,"close":1200,"change":427,"percent_change":339,"volume":1740,"transactions":9,"vwap":1200},"2025-10-31",29100,{"date":1742,"open":1732,"high":1743,"low":1732,"close":1744,"change":930,"percent_change":921,"volume":1745,"transactions":9,"vwap":1744},"2025-10-30",47.48,47.37,13200,{"date":1747,"open":1748,"high":1204,"low":1220,"close":1727,"change":824,"percent_change":825,"volume":1749,"transactions":9,"vwap":1727},"2025-10-29",47.52,21400,{"date":1751,"open":1630,"high":1607,"low":1752,"close":1753,"change":311,"percent_change":1583,"volume":1754,"transactions":9,"vwap":1753},"2025-10-28",47.32,47.4,294700,{"date":1756,"open":1748,"high":1194,"low":1225,"close":1757,"change":846,"percent_change":1026,"volume":1758,"transactions":9,"vwap":1757},"2025-10-27",47.49,49800,{"date":1760,"open":1719,"high":1743,"low":1718,"close":1644,"change":537,"percent_change":107,"volume":1761,"transactions":9,"vwap":1644},"2025-10-24",857100,{"date":1763,"open":1226,"high":1688,"low":1718,"close":1710,"change":122,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1710},"2025-10-23",0.53,90600,{"date":1767,"open":1768,"high":1693,"low":1769,"close":1689,"change":371,"percent_change":371,"volume":1770,"transactions":9,"vwap":1689},"2025-10-22",47.15,46.84,18000,{"date":1772,"open":1773,"high":1719,"low":1733,"close":1689,"change":716,"percent_change":1087,"volume":1774,"transactions":9,"vwap":1689},"2025-10-21",47.099998,161700,{"date":1776,"open":1714,"high":1220,"low":1777,"close":1778,"change":771,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-20",46.9,47.23,0.64,331600,{"date":1782,"open":1783,"high":1218,"low":1783,"close":1218,"change":302,"percent_change":771,"volume":1784,"transactions":9,"vwap":1218},"2025-10-17",46.61,15400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":302,"percent_change":771,"volume":1791,"transactions":9,"vwap":1790},"2025-10-16",46.95,47.09,46.69,46.79,22600,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1636,"percent_change":1797,"volume":962,"transactions":9,"vwap":1796},"2025-10-15",46.85,46.42,46.65,-0.24,{"date":1799,"open":1800,"high":1777,"low":1800,"close":1801,"change":107,"percent_change":419,"volume":1802,"transactions":9,"vwap":1801},"2025-10-14",46.32,46.76,15000,{"date":1804,"open":1805,"high":1806,"low":1795,"close":1806,"change":787,"percent_change":947,"volume":1807,"transactions":9,"vwap":1806},"2025-10-13",46.58,46.7,17500,{"date":1809,"open":1796,"high":1714,"low":1810,"close":1811,"change":339,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-10",46.16,46.43,-1.13,97300,{"date":1815,"open":1714,"high":1714,"low":1769,"close":1816,"change":716,"percent_change":1087,"volume":1538,"transactions":9,"vwap":1816},"2025-10-09",46.96,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":232,"percent_change":1227,"volume":1131,"transactions":9,"vwap":1822},"2025-10-08",47.16,47.27,47.02,47.14,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1656,"change":311,"percent_change":1583,"volume":1828,"transactions":9,"vwap":1656},"2025-10-07",46.94,46.98,46.71,14700,{"date":1830,"open":1200,"high":1200,"low":1777,"close":1777,"change":921,"percent_change":312,"volume":1831,"transactions":9,"vwap":1777},"2025-10-06",13800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1826,"change":458,"percent_change":1837,"volume":1690,"transactions":9,"vwap":1826},"2025-10-03",46.89,47.040001,46.86,0.26,{"date":1839,"open":1840,"high":1826,"low":1789,"close":1836,"change":1092,"percent_change":639,"volume":1690,"transactions":9,"vwap":1836},"2025-10-02",46.87,{"date":1842,"open":1843,"high":1678,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-01",46.29,46.18,46.64,0.59,1.28,300400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":725,"percent_change":899,"volume":1855,"transactions":9,"vwap":1854},"2025-09-30",45.9,46.21,45.76,46.049999,22900,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":825,"percent_change":841,"volume":1861,"transactions":9,"vwap":1860},"2025-09-29",45.56,45.87,45.77,36400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1026,"percent_change":793,"volume":1867,"transactions":9,"vwap":1865},"2025-09-26",45.68,45.75,45.53,239900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":312,"percent_change":520,"volume":1874,"transactions":9,"vwap":1873},"2025-09-25",45.36,45.48,45.26,45.41,23200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":382,"percent_change":448,"volume":877,"transactions":9,"vwap":1880},"2025-09-24",45.52,45.65,45.45,45.58,{"date":1882,"open":1853,"high":1851,"low":1883,"close":1884,"change":740,"percent_change":1721,"volume":1885,"transactions":9,"vwap":1884},"2025-09-23",45.38,45.39,27900,{"date":1887,"open":1888,"high":1888,"low":1879,"close":1889,"change":112,"percent_change":929,"volume":1890,"transactions":9,"vwap":1889},"2025-09-22",45.85,45.59,16000,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":371,"percent_change":371,"volume":1896,"transactions":9,"vwap":1895},"2025-09-19",45.82,45.5,45.6,222500,{"date":1898,"open":1899,"high":1900,"low":1877,"close":1895,"change":448,"percent_change":1901,"volume":877,"transactions":9,"vwap":1895},"2025-09-18",45.57,45.72,0.93,{"date":1903,"open":1904,"high":1884,"low":1905,"close":1906,"change":1457,"percent_change":1359,"volume":1907,"transactions":9,"vwap":1906},"2025-09-17",45.29,45,45.18,20400,{"date":1909,"open":1910,"high":1911,"low":1906,"close":1912,"change":360,"percent_change":1032,"volume":1913,"transactions":9,"vwap":1912},"2025-09-16",45.46,45.49,45.21,50200,{"date":1915,"open":1893,"high":1893,"low":1916,"close":1917,"change":240,"percent_change":915,"volume":1918,"transactions":9,"vwap":1917},"2025-09-15",45.61,45.71,22700,{"date":1920,"open":1880,"high":1865,"low":1921,"close":1922,"change":311,"percent_change":740,"volume":1923,"transactions":9,"vwap":1922},"2025-09-12",45.47,45.54,22000,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":876,"percent_change":1779,"volume":1802,"transactions":9,"vwap":1928},"2025-09-11",45.4,45.7,45.63,{"date":1930,"open":1931,"high":1858,"low":1932,"close":1933,"change":1583,"percent_change":411,"volume":1934,"transactions":9,"vwap":1933},"2025-09-10",45.37,45.24,45.34,45900,{"date":1936,"open":1883,"high":1866,"low":1937,"close":1866,"change":122,"percent_change":772,"volume":1938,"transactions":9,"vwap":1866},"2025-09-09",45.28,17600,{"date":1940,"open":1884,"high":1884,"low":1941,"close":1937,"change":261,"percent_change":1092,"volume":1942,"transactions":9,"vwap":1937},"2025-09-08",45.2,38200,{"date":1944,"open":1884,"high":1884,"low":1945,"close":1906,"change":311,"percent_change":740,"volume":1946,"transactions":9,"vwap":1906},"2025-09-05",44.99,153600,{"date":1948,"open":1949,"high":1926,"low":1950,"close":1951,"change":142,"percent_change":1005,"volume":1952,"transactions":9,"vwap":1951},"2025-09-04",45.099998,45.09,45.27,36700,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1283,"percent_change":231,"volume":1131,"transactions":9,"vwap":1957},"2025-09-03",44.97,44.8,44.95,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1087,"percent_change":1408,"volume":1964,"transactions":9,"vwap":1963},"2025-09-02",44.84,44.93,44.63,44.87,43600,{"date":1966,"open":1884,"high":1921,"low":1967,"close":1968,"change":1221,"percent_change":759,"volume":807,"transactions":9,"vwap":1968},"2025-08-29",45.13,45.25,{"date":1970,"open":1971,"high":1889,"low":1883,"close":1972,"change":841,"percent_change":575,"volume":1973,"transactions":9,"vwap":1972},"2025-08-28",45.42,45.55,25200,{"date":1975,"open":1976,"high":1922,"low":1931,"close":1977,"change":1359,"percent_change":922,"volume":1978,"transactions":9,"vwap":1977},"2025-08-27",45.44,45.51,12600,{"date":1980,"open":1858,"high":1927,"low":1910,"close":1880,"change":1583,"percent_change":411,"volume":747,"transactions":9,"vwap":1880},"2025-08-26",{"date":1982,"open":1983,"high":1670,"low":1860,"close":1860,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1860},"2025-08-25",46.080002,-0.35,-0.76,40700,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1837,"percent_change":1353,"volume":1706,"transactions":9,"vwap":1991},"2025-08-22",46,46.31,46.12,{"date":1993,"open":1864,"high":1994,"low":1864,"close":1995,"change":556,"percent_change":1636,"volume":820,"transactions":9,"vwap":1995},"2025-08-21",45.91,45.86,{"date":1997,"open":1865,"high":1998,"low":1904,"close":1994,"change":787,"percent_change":1846,"volume":1999,"transactions":9,"vwap":1994},"2025-08-20",45.96,43500,{"date":2001,"open":2002,"high":1859,"low":1858,"close":2003,"change":302,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-19",45.67,45.64,0.31,69600,{"date":2007,"open":1911,"high":1894,"low":2008,"close":1894,"change":537,"percent_change":418,"volume":1330,"transactions":9,"vwap":1894},"2025-08-18",45.19,{"date":2010,"open":1878,"high":1878,"low":1971,"close":1921,"change":930,"percent_change":311,"volume":2011,"transactions":9,"vwap":1921},"2025-08-15",28200,{"date":2013,"open":2014,"high":1922,"low":2014,"close":1977,"change":678,"percent_change":2015,"volume":747,"transactions":9,"vwap":1977},"2025-08-14",45.14,0.8,{"date":2017,"open":1950,"high":1937,"low":1945,"close":2018,"change":752,"percent_change":22,"volume":1562,"transactions":9,"vwap":2018},"2025-08-13",45.15,{"date":2020,"open":1949,"high":1949,"low":2021,"close":1957,"change":752,"percent_change":1137,"volume":2022,"transactions":9,"vwap":1957},"2025-08-12",44.72,36300,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":311,"percent_change":740,"volume":2028,"transactions":9,"vwap":2027},"2025-08-11",45.02,44.66,44.75,25800,{"date":2030,"open":1956,"high":2031,"low":2021,"close":1960,"change":382,"percent_change":831,"volume":2032,"transactions":9,"vwap":1960},"2025-08-08",44.94,21900,{"date":2034,"open":1956,"high":1956,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-08-07",44.54,44.65,0.51,1.16,31300,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":1081,"percent_change":211,"volume":1918,"transactions":9,"vwap":2043},"2025-08-06",44.62,44.14,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":1457,"percent_change":1359,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",44.6,44.18,44.3,298600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1353,"percent_change":1115,"volume":2055,"transactions":9,"vwap":2054},"2025-08-04",44.060001,44.4,44.33,20900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1206,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-01",43.75,43.99,43.47,43.76,-1.51,330300,{"date":2065,"open":2042,"high":2066,"low":2067,"close":2068,"change":500,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-31",44.82,44.37,44.43,-1.07,23700,{"date":2072,"open":1961,"high":2073,"low":2074,"close":2075,"change":112,"percent_change":929,"volume":2076,"transactions":9,"vwap":2075},"2025-07-30",45.080002,44.77,44.91,29400,{"date":2078,"open":2031,"high":1949,"low":2079,"close":2080,"change":418,"percent_change":846,"volume":2081,"transactions":9,"vwap":2080},"2025-07-29",44.83,44.92,72700,{"date":2083,"open":2084,"high":2084,"low":2027,"close":2085,"change":489,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-28",45.060001,44.85,-0.71,78600,{"date":2089,"open":2031,"high":1904,"low":2090,"close":2091,"change":419,"percent_change":876,"volume":2092,"transactions":9,"vwap":2091},"2025-07-25",44.88,45.17,19000,{"date":2094,"open":2073,"high":1932,"low":2095,"close":2096,"change":211,"percent_change":698,"volume":773,"transactions":9,"vwap":2096},"2025-07-24",45.0099983,45.040001,{"date":2098,"open":2080,"high":1976,"low":2099,"close":1926,"change":961,"percent_change":2100,"volume":916,"transactions":9,"vwap":1926},"2025-07-23",44.79,1.82,{"date":2102,"open":2042,"high":2042,"low":2103,"close":2104,"change":841,"percent_change":575,"volume":1378,"transactions":9,"vwap":2104},"2025-07-22",44.39,44.59,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":371,"percent_change":371,"volume":2110,"transactions":9,"vwap":2109},"2025-07-21",44.74,44.51,44.55,67100,{"date":2112,"open":2113,"high":2085,"low":2114,"close":2109,"change":740,"percent_change":250,"volume":2115,"transactions":9,"vwap":2109},"2025-07-18",44.7,44.52,356900,{"date":2117,"open":2118,"high":1963,"low":2118,"close":2027,"change":752,"percent_change":1137,"volume":2119,"transactions":9,"vwap":2027},"2025-07-17",44.5,200900,{"date":2121,"open":2118,"high":2122,"low":2123,"close":2109,"change":2124,"percent_change":122,"volume":2125,"transactions":9,"vwap":2109},"2025-07-16",44.71,44.26,0.11,188300,{"date":2127,"open":2027,"high":2027,"low":2128,"close":2128,"change":1221,"percent_change":1206,"volume":2129,"transactions":9,"vwap":2128},"2025-07-15",44.44,38600,{"date":2131,"open":2132,"high":2075,"low":2108,"close":2107,"change":458,"percent_change":787,"volume":2133,"transactions":9,"vwap":2107},"2025-07-14",44.58,27600,{"date":2135,"open":2136,"high":2066,"low":2132,"close":2042,"change":411,"percent_change":1722,"volume":1601,"transactions":9,"vwap":2042},"2025-07-11",44.69,{"date":2138,"open":2139,"high":2091,"low":2025,"close":2096,"change":538,"percent_change":2124,"volume":1986,"transactions":9,"vwap":2096},"2025-07-10",45.07,{"date":2141,"open":2142,"high":2143,"low":2027,"close":1945,"change":147,"percent_change":1728,"volume":2144,"transactions":9,"vwap":1945},"2025-07-09",44.81,45.029999,25000,{"date":2146,"open":2147,"high":2122,"low":2147,"close":2148,"change":530,"percent_change":1901,"volume":2149,"transactions":9,"vwap":2148},"2025-07-08",44.32,44.61,24800,{"date":2151,"open":2067,"high":2128,"low":2152,"close":2153,"change":479,"percent_change":489,"volume":2154,"transactions":9,"vwap":2153},"2025-07-07",44.16,44.2,45600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":575,"percent_change":752,"volume":2161,"transactions":9,"vwap":2160},"2025-07-03",44.28,44.46,44.23,44.34,43000,{"date":2163,"open":2164,"high":2048,"low":2165,"close":2166,"change":752,"percent_change":1137,"volume":2167,"transactions":9,"vwap":2166},"2025-07-02",44.029999,43.96,44.25,127600,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1457,"percent_change":1359,"volume":2173,"transactions":9,"vwap":2172},"2025-07-01",43.79,44.17,44.049999,70500,{"date":2175,"open":2052,"high":2171,"low":2176,"close":2177,"change":1561,"percent_change":941,"volume":2178,"transactions":9,"vwap":2177},"2025-06-30",43.94,44.080002,41400,{"date":2180,"open":2181,"high":2067,"low":2182,"close":2183,"change":22,"percent_change":102,"volume":1173,"transactions":9,"vwap":2183},"2025-06-27",44.09,44,44.21,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":240,"percent_change":998,"volume":2190,"transactions":9,"vwap":2189},"2025-06-26",43.7,43.81,43.49,43.77,53900,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1323,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-25",43.89,43.52,43.6,-0.98,50300,{"date":2199,"open":2177,"high":2171,"low":2200,"close":2164,"change":771,"percent_change":777,"volume":2201,"transactions":9,"vwap":2164},"2025-06-24",43.85,54000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":875,"percent_change":1026,"volume":2208,"transactions":9,"vwap":2207},"2025-06-23",43.48,43.82,43.33,43.73,44900,{"date":2210,"open":2183,"high":2183,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-06-20",43.55,43.58,-1.72,-3.8,55200,{"date":2217,"open":1878,"high":1878,"low":1968,"close":2218,"change":824,"percent_change":825,"volume":2219,"transactions":9,"vwap":2218},"2025-06-18",45.3,97900,{"date":2221,"open":1910,"high":1889,"low":1951,"close":1904,"change":437,"percent_change":2222,"volume":1913,"transactions":9,"vwap":1904},"2025-06-17",-0.85,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1864,"change":419,"percent_change":876,"volume":2228,"transactions":9,"vwap":1864},"2025-06-16",45.93,46.0099983,45.22,106500,{"date":2230,"open":1995,"high":2231,"low":1871,"close":1972,"change":1250,"percent_change":891,"volume":2232,"transactions":9,"vwap":1972},"2025-06-13",46.07,100000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":841,"percent_change":575,"volume":2239,"transactions":9,"vwap":2238},"2025-06-12",46.029999,46.27,44.45,46.17,123300,{"date":2241,"open":2236,"high":2242,"low":2243,"close":2244,"change":427,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-11",46.39,46.02,46.13,-0.54,27000,{"date":2248,"open":1843,"high":1778,"low":2249,"close":2250,"change":458,"percent_change":1837,"volume":1672,"transactions":9,"vwap":2250},"2025-06-10",46.24,46.38,{"date":2252,"open":26,"high":2253,"low":26,"close":2254,"change":479,"percent_change":1221,"volume":2255,"transactions":9,"vwap":2254},"2025-06-09",46.41,46.26,39000,{"date":2257,"open":2258,"high":2259,"low":1852,"close":2260,"change":725,"percent_change":899,"volume":2055,"transactions":9,"vwap":2260},"2025-06-06",46.47,46.48,46.4,{"date":2262,"open":2263,"high":1233,"low":2264,"close":1991,"change":824,"percent_change":825,"volume":2265,"transactions":9,"vwap":1991},"2025-06-05",46.2,45.88,52200,{"date":2267,"open":2250,"high":1811,"low":2268,"close":2269,"change":875,"percent_change":232,"volume":2270,"transactions":9,"vwap":2269},"2025-06-04",45.99,46.11,30300,{"date":2272,"open":1893,"high":2273,"low":1877,"close":1998,"change":1636,"percent_change":1797,"volume":2274,"transactions":9,"vwap":1998},"2025-06-03",46.040001,123100,{"date":2276,"open":2263,"high":2263,"low":1884,"close":2231,"change":538,"percent_change":2124,"volume":2277,"transactions":9,"vwap":2231},"2025-06-02",395700,{"date":2279,"open":2280,"high":2243,"low":1928,"close":2243,"change":382,"percent_change":530,"volume":2281,"transactions":9,"vwap":2243},"2025-05-30",45.98,40000,{"date":2283,"open":1656,"high":1656,"low":1899,"close":2284,"change":556,"percent_change":1636,"volume":2285,"transactions":9,"vwap":2284},"2025-05-29",45.83,64100,{"date":2287,"open":2288,"high":2288,"low":1900,"close":2264,"change":1583,"percent_change":1074,"volume":2289,"transactions":9,"vwap":2264},"2025-05-28",46.77,31700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2231,"change":777,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2231},"2025-05-27",46.19,46.3,45.89,1.52,33400,{"date":2298,"open":1941,"high":1899,"low":2118,"close":1883,"change":437,"percent_change":2222,"volume":2299,"transactions":9,"vwap":1883},"2025-05-23",60600,{"date":2301,"open":1904,"high":1854,"low":1904,"close":1860,"change":824,"percent_change":825,"volume":2302,"transactions":9,"vwap":1860},"2025-05-22",158700,{"date":2304,"open":2250,"high":2250,"low":1889,"close":1853,"change":955,"percent_change":989,"volume":2305,"transactions":9,"vwap":1853},"2025-05-21",90400,{"date":2307,"open":2308,"high":1990,"low":2308,"close":26,"change":575,"percent_change":752,"volume":2309,"transactions":9,"vwap":26},"2025-05-20",45.62,75200,{"date":2311,"open":1889,"high":2312,"low":1883,"close":1989,"change":232,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1989},"2025-05-19",46.060001,0.72,347600,{"date":2316,"open":1889,"high":2317,"low":2025,"close":2002,"change":122,"percent_change":772,"volume":2318,"transactions":9,"vwap":2002},"2025-05-16",45.78,82700,{"date":2320,"open":1884,"high":1900,"low":2025,"close":1971,"change":142,"percent_change":1005,"volume":2321,"transactions":9,"vwap":1971},"2025-05-15",63100,{"date":2323,"open":2324,"high":2324,"low":2090,"close":1949,"change":112,"percent_change":929,"volume":2270,"transactions":9,"vwap":1949},"2025-05-14",45.32,{"date":2326,"open":2327,"high":1884,"low":1963,"close":2328,"change":2329,"percent_change":1609,"volume":2330,"transactions":9,"vwap":2328},"2025-05-13",45.049999,45.11,-0.1,37100,{"date":2332,"open":1905,"high":2218,"low":2148,"close":1912,"change":883,"percent_change":2038,"volume":2333,"transactions":9,"vwap":1912},"2025-05-12",91900,{"date":2335,"open":2336,"high":2066,"low":2237,"close":2136,"change":787,"percent_change":899,"volume":1942,"transactions":9,"vwap":2136},"2025-05-09",44.73,{"date":2338,"open":2339,"high":2122,"low":2152,"close":2340,"change":1609,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-08",44.64,44.42,-0.49,148000,{"date":2344,"open":2067,"high":2339,"low":2345,"close":2339,"change":1664,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2339},"2025-05-07",44.15,1.43,26000,{"date":2349,"open":2109,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-06",44.57,44.0099983,-0.58,-1.3,29900,{"date":2356,"open":2336,"high":2085,"low":2160,"close":2104,"change":707,"percent_change":1561,"volume":2357,"transactions":9,"vwap":2104},"2025-05-05",31600,{"date":2359,"open":2350,"high":1956,"low":2159,"close":2036,"change":390,"percent_change":2295,"volume":2360,"transactions":9,"vwap":2036},"2025-05-02",34400,{"date":2362,"open":2147,"high":2147,"low":2363,"close":2364,"change":382,"percent_change":831,"volume":2365,"transactions":9,"vwap":2364},"2025-05-01",43.67,43.98,98400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2170,"change":302,"percent_change":142,"volume":1885,"transactions":9,"vwap":2170},"2025-04-30",43.57,43.8,43.25,{"date":2372,"open":2060,"high":2373,"low":2374,"close":2375,"change":127,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-04-29",43.66,43.040001,43.65,0.92,30600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2370,"change":427,"percent_change":1699,"volume":2383,"transactions":9,"vwap":2370},"2025-04-28",43.56,43.63,43.12,28600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":649,"percent_change":948,"volume":2389,"transactions":9,"vwap":2387},"2025-04-25",43.32,43.5,42.95,44800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1283,"percent_change":382,"volume":1531,"transactions":9,"vwap":2395},"2025-04-24",42.72,43.31,42.67,43.02,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":132,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-04-23",42.82,43.27,42.55,42.94,1.85,69200,{"date":180,"open":2405,"high":2406,"low":176,"close":2407,"change":127,"percent_change":2408,"volume":2357,"transactions":9,"vwap":2407},41.76,42.4,42.16,0.96]