[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBEZ":3,"homepage-market-summary":29,"stock-historical-DBEZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBEZ","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 Eurozone Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1304,0.08064,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},61.845,61.735,61.731,61.1936,0.6514,1.06,1700.89775,64.77,52.711,4986.879273135458,75.7,2956,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47.311,6046,2206706.697557,29.18,"2025-04-22",[181,184,191,200,209,219,228,239,250,259,267,276,283,293,304,313,321,330,339,349,358,366,376,383,391,400,410,420,427,434,442,451,459,468,477,485,491,500,509,519,528,535,545,554,563,571,580,589,598,607,617,625,633,643,651,659,669,677,685,692,700,707,715,722,729,735,742,749,755,762,769,776,782,788,794,801,807,813,819,825,832,838,844,851,858,866,870,878,884,889,895,903,911,919,925,932,938,947,955,962,970,978,987,993,999,1004,1011,1018,1024,1031,1038,1044,1051,1058,1065,1071,1078,1084,1090,1099,1106,1112,1119,1127,1135,1143,1151,1157,1164,1172,1180,1187,1193,1199,1205,1212,1220,1225,1233,1239,1246,1252,1259,1264,1270,1276,1284,1292,1301,1310,1317,1324,1330,1337,1343,1351,1359,1364,1371,1377,1384,1391,1397,1405,1410,1415,1423,1430,1437,1444,1452,1459,1467,1475,1483,1491,1499,1507,1513,1520,1528,1536,1542,1547,1553,1561,1568,1574,1581,1587,1595,1600,1606,1611,1616,1623,1629,1635,1642,1648,1655,1663,1670,1678,1685,1689,1696,1705,1710,1714,1719,1724,1729,1736,1743,1752,1760,1765,1771,1777,1783,1790,1797,1804,1808,1815,1821,1828,1834,1842,1846,1852,1858,1865,1872,1878,1882,1889,1895,1899,1904,1912,1916,1922,1928,1934,1940,1946,1952,1956,1961,1969,1973,1978,1984,1990,1997,2002,2010,2018,2024,2032,2039,2047,2054,2059,2065,2071,2079,2086,2094,2100,2106,2112,2119,2126,2130,2134,2143,2148,2153,2159,2166,2174,2181,2186,2191,2197,2203,2209,2215,2221,2228,2233,2240,2248,2256,2262,2267,2275,2279,2286,2293,2298,2304,2311,2317,2323,2328,2332,2337,2343,2347,2353,2359,2364,2369,2375,2382,2390,2396,2402,2410,2416,2423,2430,2438,2447,2453,2459,2465,2472,2478,2484,2489,2495,2499,2505,2510,2518,2525,2530,2535,2540,2545,2550,2558,2563,2569,2576,2585,2592,2596,2602,2607,2610,2614,2620,2627,2634,2640,2647,2655,2660,2666],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},43,61.7722,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.6586,-1.06,72.455297,32,61.293,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",62.41,61.8522,-0.7417,-1.18,3487.0431,60,62.1995,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":111,"volume":206,"transactions":207,"vwap":208},"2026-09-29",62.6,62.61,62.5939,-0.0064,1034.04555,42,62.5934,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",62.44,62.7,62.6003,-0.0421,-0.07,1735.6791,67,62.6008,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":182,"vwap":227},"2026-09-25",62.23,62.65,62.6424,0.334,0.54,514.0891,62.4562,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",62.32,62.385,62.25,62.3084,0.1011,0.16,2605.2837,57,62.3127,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",62.18,62.2498,62.1468,62.2073,-0.6195,-0.99,2236.8104,45,62.2229,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":141,"volume":256,"transactions":257,"vwap":258},"2026-09-22",62.75,62.8268,62.5,0.1989,3025.9724,63,62.7268,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",62.6279,0.9137,1.48,233.0904,49,62.524,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",61.64,61.7142,-0.5803,-0.93,2342.381222,46,61.7023,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":131,"volume":281,"transactions":182,"vwap":282},"2026-09-17",62.37,62.2945,0.4819,488.8813,62.3475,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",62.11,61.561,61.8126,0.277,0.45,3624.0012,44,62.0117,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",61.525,61.6,61.5194,61.5356,-0.1436,-0.23,1372.848993,37,61.5418,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",61.792001,61.6792,-0.6286,-1.01,277.4172,33,61.7532,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":302,"vwap":320},"2026-09-11",62.4,62.3078,0.4952,0.8,666.596511,62.3524,{"date":322,"open":323,"high":323,"low":324,"close":287,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",62,61.78,-0.4162,-0.67,1161.78794,35,61.8355,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":187,"volume":336,"transactions":337,"vwap":338},"2026-09-09",62.28,62.3,62.2288,-0.6674,1409.0822,38,62.3421,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",63.24,63.27,62.8962,-0.1219,-0.19,1168.182798,55,63.1509,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":121,"volume":356,"transactions":248,"vwap":357},"2026-09-04",63.04,63.11,62.93,63.0181,0.1556,1173.118269,62.9304,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",62.8625,0.2348,0.37,188.1352,28,62.8,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",62.53,62.635,62.6277,0.175,0.28,82639.0822,40,62.5507,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":71,"volume":381,"transactions":207,"vwap":382},"2026-09-01",62.745,62.4527,-0.6792,2752.0822,62.6577,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":374,"vwap":390},"2026-08-31",63.51,63.1319,-0.4384,-0.69,262.48658,63.3344,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":291,"vwap":399},"2026-08-28",63.78,63.565,63.5703,0.249,0.39,960.3702,63.5901,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",63.295,63.34,63.3213,-0.273,-0.43,1709.0822,39,63.3257,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",63.83,63.975,63.5943,0.0036,0.01,1993.769681,48,63.7659,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":364,"vwap":426},"2026-08-25",63.5907,0.1647,0.26,457.3752,63.446,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":207,"vwap":433},"2026-08-24",63.426,-0.0708,-0.11,330.0223,63.4726,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",63.4968,0.3539,0.56,101.9542,31,63.4797,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":207,"vwap":450},"2026-08-20",63.116,63.1429,63.0201,-0.1593,-0.25,1221.2402,63.0734,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",63.3022,-0.5008,-0.78,840.8252,52,63.7286,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",63.81,63.803,-0.5258,-0.82,1860.3218,115,63.9232,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":257,"vwap":476},"2026-08-17",64.42,64.47,64.3288,-0.1708,-0.26,1623.8984,64.4433,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":189,"vwap":484},"2026-08-14",64.6,64.4996,-0.1188,-0.18,23798.8562,64.5868,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":424,"volume":489,"transactions":189,"vwap":490},"2026-08-13",64.6184,0.1671,315.2242,64.6891,{"date":492,"open":493,"high":24,"low":494,"close":495,"change":496,"percent_change":289,"volume":497,"transactions":498,"vwap":499},"2026-08-12",64.43,64.37,64.4513,0.2884,6316.0822,73,64.5587,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":374,"vwap":508},"2026-08-11",64.21,64.15,64.1629,0.1095,0.17,1372.0822,64.2374,{"date":510,"open":503,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",64.16,63.98,64.0534,-0.0899,-0.14,5339.7826,65,64.1255,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":126,"volume":526,"transactions":302,"vwap":527},"2026-08-07",64.075,64.185,64.07,64.1433,0.256,4148.0486,64.088,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":64,"vwap":534},"2026-08-06",63.8873,0.1391,0.22,189.1146,64.0824,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",63.87,63.71,63.7482,-0.2164,-0.34,3024.0006,61,63.7808,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":182,"vwap":553},"2026-08-04",63.6813,64.02,63.9646,0.7318,1.16,3409.9576,63.8857,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":328,"vwap":562},"2026-08-03",63.15,63.255,63.2328,0.6228,0.99,3383.055848,63.1872,{"date":564,"open":565,"high":566,"low":565,"close":203,"change":567,"percent_change":416,"volume":568,"transactions":569,"vwap":570},"2026-07-31",62.345,62.69,0.0079,3701.5061,72,62.5713,{"date":572,"open":333,"high":365,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",62.24,62.6021,1.2964,2.11,10166.4837,97,62.6241,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":207,"vwap":588},"2026-07-29",61.565,61.655,61.3057,-0.6955,-1.12,1634.4837,61.6095,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":182,"vwap":597},"2026-07-28",61.57,62.1398,62.0012,-0.1042,-0.17,1823.8667,61.9356,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":289,"volume":604,"transactions":605,"vwap":606},"2026-07-27",62.55,60.56,62.1054,0.2764,35604.448764,275,61.6284,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",61.765,61.95,61.829,0.366,0.6,490.5737,26,61.881,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":615,"vwap":624},"2026-07-23",61.582,61.463,-0.9835,-1.57,661.5097,61.5435,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":397,"volume":631,"transactions":311,"vwap":632},"2026-07-22",62.47,62.57,62.4465,0.2405,469.402227,62.4969,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",61.69,62.206,60.65,0.9994,1.63,9698.6447,74,61.3291,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":189,"vwap":650},"2026-07-20",61.56,61.2066,-0.3113,-0.51,351.5446,61.4586,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":337,"vwap":658},"2026-07-17",61.34,61.5179,-0.2472,-0.4,1599.433127,61.373,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-16",61.66,61.79,61.7651,-0.3017,-0.49,1554.3727,98,61.7667,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":311,"vwap":676},"2026-07-15",62.07,62.0668,0.1912,0.31,347.3727,62.0315,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":337,"vwap":684},"2026-07-14",61.8499,61.8756,0.205,0.33,740.3727,61.8713,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":326,"volume":690,"transactions":337,"vwap":691},"2026-07-13",61.76,61.6706,-0.4154,396.1678,61.7875,{"date":693,"open":694,"high":285,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",61.98,61.961,62.085999,0.066,0.11,1500,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",62.105,62.02,0.328,0.53,1300,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",61.4,61.7,61.692,-0.654,-1.05,3500,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",62.84,62.346,-0.764,-1.21,600,{"date":723,"open":724,"high":556,"low":725,"close":352,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":352},"2026-07-06",63.0099983,62.99,0.515,0.82,6200,{"date":730,"open":731,"high":732,"low":332,"close":732,"change":733,"percent_change":88,"volume":734,"transactions":9,"vwap":732},"2026-07-02",62.43,62.595,0.632,1800,{"date":736,"open":737,"high":737,"low":687,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",61.97,61.963,-0.734,-1.17,15100,{"date":743,"open":744,"high":212,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",62.628,62.697,0.705,1.14,2500,{"date":750,"open":737,"high":751,"low":737,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",61.992,0.442,0.72,900,{"date":756,"open":645,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":173,"transactions":9,"vwap":759},"2026-06-26",61.67,61.501,61.55,-0.591,-0.95,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",62.2,62.141,0.524,0.85,700,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",61.785,61.617,-0.286,-0.46,1100,{"date":777,"open":703,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":748,"transactions":9,"vwap":779},"2026-06-23",62.17,61.903,-0.838,-1.34,{"date":783,"open":717,"high":717,"low":203,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-22",62.741,-0.196,-0.31,1600,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":768,"transactions":9,"vwap":791},"2026-06-18",62.78,62.937,0.761,1.22,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":362,"volume":775,"transactions":9,"vwap":799},"2026-06-17",62.71,62.735,62.099998,62.176,0.227,{"date":802,"open":332,"high":315,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-16",61.949,-0.128,-0.21,2400,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":775,"transactions":9,"vwap":810},"2026-06-15",62.26,62.077,0.374,0.61,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":754,"transactions":9,"vwap":816},"2026-06-12",61.775,61.703,0.114,0.19,{"date":820,"open":601,"high":821,"low":601,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",61.589,1.904,3.19,500,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":699,"transactions":9,"vwap":829},"2026-06-10",60.19,60.23,59.685,-0.887,-1.46,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":721,"transactions":9,"vwap":835},"2026-06-09",61.07,60.572,0.264,0.44,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":754,"transactions":9,"vwap":841},"2026-06-08",60.37,60.308,0.386,0.64,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":187,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-05",60.77,59.83,59.922,-1.74,1700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":88,"volume":748,"transactions":9,"vwap":856},"2026-06-04",60.71,61.0099983,60.69,60.982,0.613,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-03",60.39,60.48,60.369,-0.507,-0.83,1200,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":126,"percent_change":136,"volume":865,"transactions":9,"vwap":869},"2026-06-02",60.75,60.876,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":235,"volume":877,"transactions":9,"vwap":875},"2026-06-01",60.31,60.67,60.28,60.476,0.097,10900,{"date":879,"open":880,"high":880,"low":840,"close":881,"change":882,"percent_change":883,"volume":754,"transactions":9,"vwap":881},"2026-05-29",60.73,60.379,-0.058,-0.1,{"date":885,"open":840,"high":855,"low":886,"close":887,"change":888,"percent_change":474,"volume":714,"transactions":9,"vwap":887},"2026-05-28",60.26,60.437,-0.158,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":448,"volume":894,"transactions":9,"vwap":892},"2026-05-27",60.49,60.595,-0.15,2600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-26",60.95,60.535,60.745,0.836,1.4,1900,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-22",60.215,59.905,59.909,-0.121,-0.2,2800,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-21",59.5,60.17,60.029999,0.51,0.86,9000,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":173,"transactions":9,"vwap":922},"2026-05-20",58.785,59.52,1.288,2.21,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",58.57,58.232,-0.357,-0.61,2100,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":843,"percent_change":937,"volume":787,"transactions":9,"vwap":935},"2026-05-18",58.48,58.589,58.34,1.1,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",58,58.12,57.93,57.949,-0.981,-1.66,3000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":151,"volume":954,"transactions":9,"vwap":952},"2026-05-14",58.91,59.145,58.68,58.93,0.204,11900,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":714,"transactions":9,"vwap":959},"2026-05-13",58.39,58.735,58.726,0.514,0.88,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-12",58.14,58.212,57.81,-0.527,-0.9,3900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":787,"transactions":9,"vwap":975},"2026-05-11",58.775,58.79,58.64,58.739,-0.232,-0.39,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-08",58.89,58.98,58.86,58.971,0.339,0.58,4300,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":969,"transactions":9,"vwap":990},"2026-05-07",59.0099983,58.632,-1.228,-2.05,{"date":994,"open":995,"high":996,"low":913,"close":996,"change":997,"percent_change":998,"volume":699,"transactions":9,"vwap":996},"2026-05-06",59.53,59.86,1.617,2.78,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":58,"percent_change":1003,"volume":806,"transactions":9,"vwap":1002},"2026-05-05",57.82,58.243,2.09,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",57.682,57.053001,-1.148,-1.97,1400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":235,"volume":1017,"transactions":9,"vwap":1015},"2026-05-01",58.37,58.38,58.201,0.093,3200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":721,"transactions":9,"vwap":1021},"2026-04-30",57.58,58.108,1.016,1.78,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",57.13,57.091999,-0.367,-0.64,200,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-28",57.424,57.459,-0.316,-0.55,300,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",57.775,-0.278,-0.48,400,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":843,"volume":1050,"transactions":9,"vwap":1048},"2026-04-24",57.845,58.080002,58.053001,0.367,4600,{"date":1052,"open":1053,"high":964,"low":1054,"close":1055,"change":1056,"percent_change":864,"volume":1057,"transactions":9,"vwap":1055},"2026-04-23",58.040001,57.54,57.686,-0.483,3300,{"date":1059,"open":941,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":818,"volume":1064,"transactions":9,"vwap":1062},"2026-04-22",58.25,58.029999,58.169,0.109,8700,{"date":1066,"open":952,"high":952,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-21",58.060001,-0.952,-1.61,3700,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1010,"transactions":9,"vwap":1075},"2026-04-20",59.09,58.81,59.012001,-0.33,-0.56,{"date":1079,"open":922,"high":922,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":754,"transactions":9,"vwap":1081},"2026-04-17",59.24,59.342,1.106,1.9,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":977,"volume":706,"transactions":9,"vwap":1088},"2026-04-16",58.4,58.23,58.236,-0.229,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-15",58.53,58.6,58.32,58.465,-0.267,-0.45,4400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":843,"volume":1105,"transactions":9,"vwap":1103},"2026-04-14",58.63,58.74,58.732,0.376,4700,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":705,"volume":1111,"transactions":9,"vwap":1109},"2026-04-13",57.71,58.356,0.308,800,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":532,"volume":1118,"transactions":9,"vwap":1116},"2026-04-10",58.29,57.98,58.048,0.128,11200,{"date":1120,"open":1121,"high":940,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-09",57.55,57.42,57.92,0.023,0.04,29100,{"date":1128,"open":1001,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",58.07,57.555,57.897,2.086,3.74,38200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":734,"transactions":9,"vwap":1140},"2026-04-07",55.64,56.58,55.52,55.811,-0.365,-0.65,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-06",55.7,56.25,56.176,0.421,0.76,33800,{"date":1152,"open":1153,"high":1154,"low":1145,"close":1154,"change":1155,"percent_change":805,"volume":1156,"transactions":9,"vwap":1154},"2026-04-02",55.73,55.755,-0.115,17000,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":954,"transactions":9,"vwap":1161},"2026-04-01",55.37,56.0099983,55.87,0.841,1.53,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-03-31",54.16,55.028999,54.151,1.424,2.66,2300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-30",53.77,53.55,53.605,0.365,0.69,19600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":187,"volume":806,"transactions":9,"vwap":1185},"2026-03-27",53.64,53.71,53.16,53.24,-0.571,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":945,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",54.33,53.811,-0.907,30200,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1010,"transactions":9,"vwap":1196},"2026-03-25",54.86,54.718,0.811,1.5,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":648,"volume":1010,"transactions":9,"vwap":1203},"2026-03-24",53.56,54.055,53.907,-0.275,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1057,"transactions":9,"vwap":1209},"2026-03-23",54.43,54.18,54.182,1.198,2.26,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":986,"transactions":9,"vwap":1217},"2026-03-20",54.31,54.35,52.83,52.984,-1.696,-3.1,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":968,"volume":850,"transactions":9,"vwap":1223},"2026-03-19",54.19,54.68,-0.495,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":734,"transactions":9,"vwap":1230},"2026-03-18",55.42,55.675,55.16,55.175,-0.621,-1.11,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":141,"volume":775,"transactions":9,"vwap":1236},"2026-03-17",55.752,55.796,55.744,0.179,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":768,"transactions":9,"vwap":1243},"2026-03-16",55.63,55.595,55.617,0.46,0.83,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":734,"transactions":9,"vwap":1249},"2026-03-13",55.77,55.157,-0.334,-0.6,{"date":1253,"open":1254,"high":1255,"low":1229,"close":1256,"change":1257,"percent_change":246,"volume":1258,"transactions":9,"vwap":1256},"2026-03-12",55.5,55.605,55.491,-0.555,30800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":371,"percent_change":674,"volume":1171,"transactions":9,"vwap":1262},"2026-03-11",55.92,56.046001,55.74,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":532,"volume":699,"transactions":9,"vwap":1268},"2026-03-10",55.82,56.39,55.871,0.125,{"date":1271,"open":1272,"high":1273,"low":1207,"close":1274,"change":1275,"percent_change":843,"volume":1098,"transactions":9,"vwap":1274},"2026-03-09",54.5,55.84,55.746,0.357,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-06",55.080002,55.55,55.389,-0.451,-0.81,6300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1273,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1273},"2026-03-05",56.3,56.53,55.53,-1.112,-1.95,5600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-04",56.74,56.99,56.68,56.952,0.544,0.96,3400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-03",56.12,56.555,55.78,56.408,-1.714,-2.95,3800,{"date":1311,"open":1047,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1017,"transactions":9,"vwap":1314},"2026-03-02",58.21,58.02,58.122,-0.812,-1.38,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":865,"transactions":9,"vwap":1321},"2026-02-27",59.17,59.33,58.934,-0.557,-0.94,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":431,"volume":1111,"transactions":9,"vwap":1328},"2026-02-26",59.56,59.44,59.491,-0.063,{"date":1331,"open":1332,"high":1333,"low":1320,"close":1334,"change":1335,"percent_change":136,"volume":1336,"transactions":9,"vwap":1334},"2026-02-25",59.42,59.62,59.554,0.388,28800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":126,"volume":1057,"transactions":9,"vwap":1340},"2026-02-24",59.040001,59.166,59,0.237,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":986,"transactions":9,"vwap":1348},"2026-02-23",59.18,59.19,58.92,58.929,-0.251,-0.42,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1345,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1345},"2026-02-20",58.85,59.32,58.84,0.638,1.09,2700,{"date":1360,"open":957,"high":1361,"low":1013,"close":1361,"change":1362,"percent_change":1097,"volume":1363,"transactions":9,"vwap":1361},"2026-02-19",58.542,-0.262,3100,{"date":1365,"open":1353,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1299,"volume":1370,"transactions":9,"vwap":1368},"2026-02-18",58.88,58.67,58.804,0.557,4500,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":961,"volume":1283,"transactions":9,"vwap":1375},"2026-02-17",57.79,58.3,58.247,0.506,{"date":1378,"open":1379,"high":1380,"low":1020,"close":1381,"change":1382,"percent_change":1383,"volume":894,"transactions":9,"vwap":1381},"2026-02-13",57.66,57.87,57.741,-0.161,-0.28,{"date":1385,"open":934,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":864,"volume":1390,"transactions":9,"vwap":1388},"2026-02-12",58.52,57.856,57.902,-0.482,7300,{"date":1392,"open":934,"high":934,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1309,"transactions":9,"vwap":1394},"2026-02-11",58.268,58.384,0.139,0.24,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":883,"volume":1404,"transactions":9,"vwap":1402},"2026-02-10",58.33,58.46,58.192,58.245,-0.057,23200,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":131,"volume":865,"transactions":9,"vwap":1408},"2026-02-09",57.86,58.302,0.454,{"date":1411,"open":1020,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":263,"volume":1070,"transactions":9,"vwap":1412},"2026-02-06",57.848,57.52,0.844,{"date":1416,"open":237,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-05",57.23,56.87,57.0040016,-0.485,-0.84,24900,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":416,"volume":1429,"transactions":9,"vwap":1427},"2026-02-04",57.89,57.18,57.489,0.005,5700,{"date":1431,"open":1432,"high":1020,"low":1417,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-03",57.56,57.484,-0.209,-0.36,5300,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":131,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-02",57.45,57.72,57.693,1.37,20200,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-30",57.080002,56.84,56.913,0.015,0.03,6900,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":111,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",57.11,56.56,56.898,-0.006,18300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1350,"volume":1466,"transactions":9,"vwap":1464},"2026-01-28",56.86,56.955,56.805,56.904,-0.242,2900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-27",57.29,57.33,57.146,0.133,0.23,5200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":151,"volume":1482,"transactions":9,"vwap":1480},"2026-01-26",57.029999,57.105,56.97,57.013,0.198,6000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":595,"volume":1490,"transactions":9,"vwap":1488},"2026-01-23",56.73,56.895,56.65,56.815,-0.094,9300,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-22",56.785,56.93,56.909,0.173,0.3,2000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1057,"transactions":9,"vwap":1504},"2026-01-21",56.2,56.79,55.94,56.736,0.757,1.35,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":768,"transactions":9,"vwap":1510},"2026-01-20",56.056999,55.979,-1.494,-2.6,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":424,"volume":1519,"transactions":9,"vwap":1517},"2026-01-16",57.61,57.275,57.473,0.149,6800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1300,"transactions":9,"vwap":1525},"2026-01-15",57.47,57.57,57.291,57.324,0.076,0.13,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1450,"volume":1535,"transactions":9,"vwap":1533},"2026-01-14",57.19,57.26,57.16,57.248,0.02,2200,{"date":1537,"open":1538,"high":1539,"low":1426,"close":1540,"change":1541,"percent_change":1383,"volume":902,"transactions":9,"vwap":1540},"2026-01-13",57.295,57.35,57.228,-0.16,{"date":1543,"open":1470,"high":1544,"low":1545,"close":1546,"change":1481,"percent_change":151,"volume":1429,"transactions":9,"vwap":1546},"2026-01-12",57.41,57.145,57.388,{"date":1548,"open":1549,"high":1530,"low":1550,"close":1530,"change":1376,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1530},"2026-01-09",56.94,56.89,0.89,9100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":818,"volume":1560,"transactions":9,"vwap":1558},"2026-01-08",56.45,56.692,56.4,56.684,0.108,10700,{"date":1562,"open":1287,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":215,"volume":1567,"transactions":9,"vwap":1565},"2026-01-07",56.69,56.46,56.576,-0.038,8000,{"date":1569,"open":1138,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":289,"volume":1070,"transactions":9,"vwap":1572},"2026-01-06",56.66,56.48,56.614,0.252,{"date":1575,"open":1146,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1283,"transactions":9,"vwap":1578},"2026-01-05",56.431,56.21,56.362,0.469,0.84,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":901,"volume":1057,"transactions":9,"vwap":1584},"2026-01-02",55.848,55.893,55.72,0.77,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-31",55.245,55.254,55.123,-0.203,-0.37,6600,{"date":1596,"open":1597,"high":1227,"low":1597,"close":1598,"change":1599,"percent_change":753,"volume":775,"transactions":9,"vwap":1598},"2025-12-30",55.28,55.326,0.397,{"date":1601,"open":347,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":474,"volume":946,"transactions":9,"vwap":1604},"2025-12-29",55.040001,54.91,54.929,-0.141,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":371,"percent_change":141,"volume":1111,"transactions":9,"vwap":1610},"2025-12-26",54.96,55.084999,55.07,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":532,"volume":824,"transactions":9,"vwap":1614},"2025-12-24",54.88,54.895,0.121,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":883,"volume":1466,"transactions":9,"vwap":1621},"2025-12-23",54.79,54.84,54.76,54.774,-0.056,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1450,"volume":754,"transactions":9,"vwap":1627},"2025-12-22",54.81,54.845,54.83,0.017,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":699,"transactions":9,"vwap":1632},"2025-12-19",54.97,54.813,-0.501,-0.91,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1010,"transactions":9,"vwap":1639},"2025-12-18",55.33,55.385,55.314,0.654,1.2,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":586,"volume":748,"transactions":9,"vwap":1646},"2025-12-17",54.961,54.99,54.66,-0.619,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":345,"volume":902,"transactions":9,"vwap":1653},"2025-12-16",55.224,55.287,55.193,55.279,-0.104,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1658},"2025-12-15",55.36,55.383,55.321,0.258,0.47,4000,{"date":1664,"open":1665,"high":1666,"low":347,"close":1667,"change":1668,"percent_change":1669,"volume":894,"transactions":9,"vwap":1667},"2025-12-12",55.51,55.58,55.125,-0.378,-0.68,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":806,"transactions":9,"vwap":1675},"2025-12-11",55.41,55.539,55.38,55.503,0.316,0.57,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":748,"transactions":9,"vwap":1682},"2025-12-10",54.92,55.223,55.187,0.263,0.48,{"date":1686,"open":1644,"high":1644,"low":1687,"close":1687,"change":1688,"percent_change":595,"volume":706,"transactions":9,"vwap":1687},"2025-12-09",54.924,-0.093,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":106,"volume":714,"transactions":9,"vwap":1694},"2025-12-08",55.11,55.12,55.011002,55.016998,0.033,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-05",55.27,55.305,54.98,54.984,-0.044,-0.08,11700,{"date":1706,"open":1707,"high":1610,"low":1708,"close":1709,"change":1615,"percent_change":532,"volume":1070,"transactions":9,"vwap":1709},"2025-12-04",55.029999,54.95,55.028,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1117,"percent_change":1473,"volume":894,"transactions":9,"vwap":1713},"2025-12-03",54.78,54.907,{"date":1715,"open":1627,"high":1613,"low":1716,"close":1717,"change":1718,"percent_change":1684,"volume":699,"transactions":9,"vwap":1717},"2025-12-02",54.7,54.779,0.259,{"date":1720,"open":1721,"high":1716,"low":1722,"close":1721,"change":1723,"percent_change":977,"volume":1050,"transactions":9,"vwap":1721},"2025-12-01",54.52,54.48,-0.214,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":136,"volume":734,"transactions":9,"vwap":1727},"2025-11-28",54.55,54.734,0.36,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":699,"transactions":9,"vwap":1733},"2025-11-26",54.25,54.39,54.374,0.362,0.67,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":806,"transactions":9,"vwap":1740},"2025-11-25",53.76,54.019001,54.012001,0.682,1.28,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-24",53.32,53.6,52.94,53.33,-0.011,-0.02,16600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1641,"volume":1759,"transactions":9,"vwap":1757},"2025-11-21",53.21,53.46,53.080002,53.341,0.63,11600,{"date":1761,"open":1174,"high":1762,"low":25,"close":25,"change":1763,"percent_change":1764,"volume":1704,"transactions":9,"vwap":25},"2025-11-20",53.98,-0.769,-1.44,{"date":1766,"open":1767,"high":1201,"low":1768,"close":1769,"change":1770,"percent_change":362,"volume":1057,"transactions":9,"vwap":1769},"2025-11-19",53.53,53.331,53.48,0.196,{"date":1772,"open":1773,"high":1774,"low":1185,"close":1775,"change":1776,"percent_change":196,"volume":1363,"transactions":9,"vwap":1775},"2025-11-18",53.28,53.412,53.284,-0.637,{"date":1778,"open":1189,"high":1189,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":734,"transactions":9,"vwap":1780},"2025-11-17",53.917,53.921,-0.666,-1.22,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1498,"transactions":9,"vwap":1787},"2025-11-14",54.4,54.691,54.587,-0.41,-0.75,{"date":1791,"open":1792,"high":1159,"low":1793,"close":1794,"change":1795,"percent_change":272,"volume":1796,"transactions":9,"vwap":1794},"2025-11-13",55.312,54.89,54.997,-0.518,7100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":734,"transactions":9,"vwap":1800},"2025-11-12",55.455,55.515,55.405,0.535,0.97,{"date":1805,"open":1618,"high":1700,"low":1618,"close":1700,"change":1806,"percent_change":843,"volume":1807,"transactions":9,"vwap":1700},"2025-11-11",0.351,4200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":551,"volume":1291,"transactions":9,"vwap":1813},"2025-11-10",54.415,54.64,53.74,54.629,0.629,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1472,"percent_change":121,"volume":1820,"transactions":9,"vwap":1818},"2025-11-07",53.52,54,53.38,5400,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-06",54.09,53.867,-0.615,-1.13,4100,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1586,"volume":1429,"transactions":9,"vwap":1832},"2025-11-05",54.32,54.549,54.482,0.416,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1820,"transactions":9,"vwap":1839},"2025-11-04",54.099998,54.305,54.040001,54.066002,-0.474,-0.87,{"date":1843,"open":1726,"high":1811,"low":1721,"close":1844,"change":106,"percent_change":698,"volume":1845,"transactions":9,"vwap":1844},"2025-11-03",54.54,9500,{"date":1847,"open":1848,"high":1849,"low":1830,"close":1722,"change":1850,"percent_change":1541,"volume":1851,"transactions":9,"vwap":1722},"2025-10-31",54.47,54.53,-0.088,17100,{"date":1853,"open":1272,"high":1854,"low":1272,"close":1855,"change":1856,"percent_change":786,"volume":1857,"transactions":9,"vwap":1855},"2025-10-30",54.751,54.568,-0.169,5500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1820,"transactions":9,"vwap":1862},"2025-10-29",54.881,54.63,54.737,0.047,0.09,{"date":1866,"open":1867,"high":1619,"low":1868,"close":1869,"change":1870,"percent_change":1541,"volume":1871,"transactions":9,"vwap":1869},"2025-10-28",54.75,54.573,54.69,-0.086,5000,{"date":1873,"open":1874,"high":1625,"low":1875,"close":1876,"change":1660,"percent_change":1661,"volume":1877,"transactions":9,"vwap":1876},"2025-10-27",54.8,54.765,54.776,7600,{"date":1879,"open":1722,"high":1726,"low":1722,"close":1880,"change":1881,"percent_change":416,"volume":1498,"transactions":9,"vwap":1880},"2025-10-24",54.518,0.004,{"date":1883,"open":1884,"high":1885,"low":1732,"close":1886,"change":1887,"percent_change":843,"volume":1888,"transactions":9,"vwap":1886},"2025-10-23",54.44,54.551,54.514,0.345,6700,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1350,"volume":910,"transactions":9,"vwap":1893},"2025-10-22",54.42,53.91,54.169,-0.231,{"date":1896,"open":1884,"high":1722,"low":1897,"close":1785,"change":215,"percent_change":1898,"volume":1820,"transactions":9,"vwap":1785},"2025-10-21",54.38,-0.13,{"date":1900,"open":1884,"high":1901,"low":1897,"close":1848,"change":1902,"percent_change":1903,"volume":1451,"transactions":9,"vwap":1848},"2025-10-20",54.51,0.369,0.68,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1527,"volume":1911,"transactions":9,"vwap":1909},"2025-10-17",53.75,54.14,53.73,54.101,0.07,14700,{"date":1913,"open":1838,"high":1208,"low":1892,"close":1914,"change":1915,"percent_change":438,"volume":969,"transactions":9,"vwap":1914},"2025-10-16",54.030998,0.301,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1908,"change":1921,"percent_change":909,"volume":1436,"transactions":9,"vwap":1908},"2025-10-15",53.94,53.96,53.51,-0.107,{"date":1923,"open":1748,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":424,"volume":1283,"transactions":9,"vwap":1926},"2025-10-14",53.97,53.311,53.837,0.14,{"date":1929,"open":1817,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":946,"transactions":9,"vwap":1930},"2025-10-13",53.697,53.455,0.619,1.17,{"date":1935,"open":1819,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1309,"transactions":9,"vwap":1937},"2025-10-10",53.39,53.077999,-1.005,-1.86,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":595,"volume":1429,"transactions":9,"vwap":1944},"2025-10-09",54.13,53.965,54.083,-0.092,{"date":1947,"open":1942,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1149,"volume":1820,"transactions":9,"vwap":1950},"2025-10-08",54.185,54.11,54.175,0.406,{"date":1953,"open":1919,"high":1919,"low":1954,"close":1954,"change":1955,"percent_change":1788,"volume":1358,"transactions":9,"vwap":1954},"2025-10-07",53.769,-0.223,{"date":1957,"open":1202,"high":1202,"low":1958,"close":1959,"change":1960,"percent_change":1435,"volume":1498,"transactions":9,"vwap":1959},"2025-10-06",53.99,53.992,-0.195,{"date":1962,"open":1963,"high":1964,"low":1907,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-03",54.15,54.28,54.187,0.002,0,4900,{"date":1970,"open":1971,"high":1972,"low":1838,"close":1948,"change":682,"percent_change":812,"volume":699,"transactions":9,"vwap":1948},"2025-10-02",54.23,54.245,{"date":1974,"open":1201,"high":1975,"low":1201,"close":1976,"change":438,"percent_change":1977,"volume":1171,"transactions":9,"vwap":1976},"2025-10-01",53.89,53.855,1.05,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":158,"volume":1983,"transactions":9,"vwap":1981},"2025-09-30",52.95,53.295,0.392,8300,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":894,"transactions":9,"vwap":1987},"2025-09-29",52.8,52.903,0.081,0.15,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":1996,"volume":1594,"transactions":9,"vwap":1993},"2025-09-26",52.74,52.822,52.66,0.414,0.79,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":804,"percent_change":2001,"volume":1820,"transactions":9,"vwap":2000},"2025-09-25",52.17,52.408,-0.24,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":894,"transactions":9,"vwap":2007},"2025-09-24",52.47,52.61,52.455,52.536,0.106,0.2,{"date":2011,"open":1994,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-23",52.77,52.33,52.43,-0.026,-0.05,15400,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":431,"volume":1490,"transactions":9,"vwap":2022},"2025-09-22",52.299,52.48,52.456,-0.059,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1534,"volume":2031,"transactions":9,"vwap":2029},"2025-09-19",52.565,52.571,51.98,52.515,0.011,14500,{"date":2033,"open":2021,"high":2034,"low":2035,"close":2036,"change":1369,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-18",52.56,52.38,52.504,1.07,4800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1871,"transactions":9,"vwap":2044},"2025-09-17",51.925,52.0099983,51.87,51.947,-0.114,-0.22,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1098,"transactions":9,"vwap":2051},"2025-09-16",52.18,51.935,52.061001,-0.535,-1.02,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":984,"percent_change":2058,"volume":894,"transactions":9,"vwap":2057},"2025-09-15",52.46,52.596,0.65,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1457,"percent_change":111,"volume":1309,"transactions":9,"vwap":2064},"2025-09-12",52.23,52.274,52.141,52.257,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":318,"volume":1057,"transactions":9,"vwap":2068},"2025-09-11",52.125,52.263,52.029999,0.417,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-10",51.95,51.56,51.846,-0.183,-0.35,17500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":1807,"transactions":9,"vwap":2082},"2025-09-09",51.821,52.028999,51.8,0.261,0.5,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1677,"volume":2093,"transactions":9,"vwap":2091},"2025-09-08",51.695,51.81,51.66,51.768,0.291,9600,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":300,"volume":1827,"transactions":9,"vwap":2098},"2025-09-05",51.63,51.182,51.477,-0.12,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":136,"volume":1370,"transactions":9,"vwap":2103},"2025-09-04",51.5,51.597,51.48,0.34,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1966,"percent_change":1967,"volume":1118,"transactions":9,"vwap":2111},"2025-09-03",51.19,51.29,50.21,51.257,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":761,"volume":2118,"transactions":9,"vwap":2115},"2025-09-02",51.105,51.255,50.92,-0.492,19900,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1668,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-29",51.9,51.54,51.747,-0.73,8400,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2067,"change":1967,"percent_change":1967,"volume":1968,"transactions":9,"vwap":2067},"2025-08-28",52.16,52.11,{"date":2131,"open":2129,"high":2067,"low":2132,"close":2067,"change":2133,"percent_change":1435,"volume":1474,"transactions":9,"vwap":2067},"2025-08-27",52.050999,-0.189,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-26",52.28,52.32,52.14,52.314,-0.311,-0.59,10200,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":1282,"volume":1283,"transactions":9,"vwap":2146},"2025-08-25",52.98,52.625,-0.431,{"date":2149,"open":1980,"high":2150,"low":1980,"close":2151,"change":2152,"percent_change":1758,"volume":1751,"transactions":9,"vwap":2151},"2025-08-22",53.057999,53.056,0.333,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":474,"volume":946,"transactions":9,"vwap":2156},"2025-08-21",52.68,52.723,52.63,-0.139,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":698,"percent_change":2165,"volume":1370,"transactions":9,"vwap":2164},"2025-08-20",52.79,52.87,52.725,52.862,0.21,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":151,"volume":2173,"transactions":9,"vwap":2171},"2025-08-19",52.86,52.905,52.671,52.752,0.184,14200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1541,"volume":748,"transactions":9,"vwap":2179},"2025-08-18",52.42,52.57,52.37,52.568,-0.082,{"date":2182,"open":2183,"high":1994,"low":2183,"close":2184,"change":2185,"percent_change":1534,"volume":1466,"transactions":9,"vwap":2184},"2025-08-15",52.562,52.65,0.009,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":1245,"volume":1436,"transactions":9,"vwap":2189},"2025-08-14",52.25,52.641,0.431,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":136,"volume":2196,"transactions":9,"vwap":2194},"2025-08-13",52.07,52.21,0.342,10800,{"date":2198,"open":2199,"high":2043,"low":2200,"close":2201,"change":2202,"percent_change":2105,"volume":2142,"transactions":9,"vwap":2201},"2025-08-12",51.652,51.633,51.868,0.178,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":805,"percent_change":656,"volume":2038,"transactions":9,"vwap":2208},"2025-08-11",51.661,51.71,51.65,51.69,{"date":2210,"open":2211,"high":2121,"low":2212,"close":2121,"change":2213,"percent_change":985,"volume":2214,"transactions":9,"vwap":2121},"2025-08-08",51.72,51.68,0.299,3600,{"date":2216,"open":2088,"high":2088,"low":2217,"close":2218,"change":2219,"percent_change":58,"volume":2220,"transactions":9,"vwap":2218},"2025-08-07",51.461,51.601,0.608,7000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1527,"volume":1429,"transactions":9,"vwap":2226},"2025-08-06",50.95,51.0099983,50.93,50.993,0.067,{"date":2229,"open":2224,"high":2224,"low":2230,"close":2231,"change":2232,"percent_change":1927,"volume":1070,"transactions":9,"vwap":2231},"2025-08-05",50.81,50.926,0.072,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1814,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-04",50.74,50.854,50.727,1.25,7400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":850,"transactions":9,"vwap":2245},"2025-08-01",50.205,50.265,50.19,50.225,-1.103,-2.15,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":173,"transactions":9,"vwap":2253},"2025-07-31",51.46,51.515,51.321,51.328,-0.598,-1.15,{"date":2257,"open":2028,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":532,"volume":1911,"transactions":9,"vwap":2260},"2025-07-30",52.0050011,51.76,51.926,0.116,{"date":2263,"open":2264,"high":2265,"low":2259,"close":2089,"change":2195,"percent_change":136,"volume":2266,"transactions":9,"vwap":2089},"2025-07-29",51.93,51.94,50300,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-28",51.53,51.38,51.468,-0.363,-0.7,10300,{"date":2276,"open":2250,"high":2277,"low":2250,"close":2277,"change":2278,"percent_change":1244,"volume":1877,"transactions":9,"vwap":2277},"2025-07-25",51.831,0.239,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":586,"volume":1807,"transactions":9,"vwap":2284},"2025-07-24",51.64,51.665,51.59,51.592,-0.582,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":2292,"volume":1390,"transactions":9,"vwap":2289},"2025-07-23",51.44,52.174,50.049999,1.005,1.96,{"date":2294,"open":2295,"high":2296,"low":2224,"close":2296,"change":2297,"percent_change":345,"volume":1436,"transactions":9,"vwap":2296},"2025-07-22",51.099998,51.169,-0.098,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":1898,"volume":894,"transactions":9,"vwap":2302},"2025-07-21",51.28,51.42,51.267,-0.065,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1350,"volume":2310,"transactions":9,"vwap":2308},"2025-07-18",51.55,51.080002,51.332,-0.215,16700,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":705,"volume":1474,"transactions":9,"vwap":2315},"2025-07-17",51.3,51.595,51.547,0.272,{"date":2318,"open":2319,"high":2300,"low":2320,"close":2321,"change":2322,"percent_change":883,"volume":1098,"transactions":9,"vwap":2321},"2025-07-16",51.238,50.9,51.275,-0.053,{"date":2324,"open":2325,"high":2325,"low":2253,"close":2253,"change":2326,"percent_change":2327,"volume":2038,"transactions":9,"vwap":2253},"2025-07-15",51.51,-0.296,-0.57,{"date":2329,"open":2330,"high":2208,"low":2330,"close":2331,"change":697,"percent_change":1527,"volume":1057,"transactions":9,"vwap":2331},"2025-07-14",51.33,51.624,{"date":2333,"open":2334,"high":2211,"low":2335,"close":2335,"change":2336,"percent_change":2053,"volume":2220,"transactions":9,"vwap":2335},"2025-07-11",51.67,51.558,-0.533,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":786,"volume":768,"transactions":9,"vwap":2340},"2025-07-10",52.09,52.091,52.060001,-0.164,{"date":2344,"open":2042,"high":2345,"low":2042,"close":2345,"change":2346,"percent_change":2238,"volume":173,"transactions":9,"vwap":2345},"2025-07-09",52.255,0.647,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1677,"percent_change":2352,"volume":1057,"transactions":9,"vwap":2351},"2025-07-08",51.26,51.61,51.608,1.12,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":541,"volume":1827,"transactions":9,"vwap":2357},"2025-07-07",51.09,51.24,51.037998,-0.175,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":674,"volume":768,"transactions":9,"vwap":2362},"2025-07-03",51.235,51.213,0.156,{"date":2365,"open":2224,"high":2307,"low":2224,"close":2366,"change":2367,"percent_change":51,"volume":2368,"transactions":9,"vwap":2366},"2025-07-02",51.056999,0.248,5800,{"date":2370,"open":2371,"high":2313,"low":2235,"close":2372,"change":2373,"percent_change":977,"volume":2374,"transactions":9,"vwap":2372},"2025-07-01",50.79,50.809,-0.197,7500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":541,"volume":1017,"transactions":9,"vwap":2380},"2025-06-30",51.040001,51.049999,50.751,51.0060005,-0.176,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2097,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2097},"2025-06-27",50.91,51.25,50.87,0.719,1.42,13400,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1117,"percent_change":121,"volume":2395,"transactions":9,"vwap":2394},"2025-06-26",50.25,50.51,50.463,15300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1036,"percent_change":71,"volume":1474,"transactions":9,"vwap":2401},"2025-06-25",50.49,50.5,50.261,50.335,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1796,"transactions":9,"vwap":2407},"2025-06-24",50.631,50.925,50.56,50.885,0.685,1.36,{"date":2411,"open":2412,"high":2110,"low":2413,"close":2414,"change":681,"percent_change":2415,"volume":1888,"transactions":9,"vwap":2414},"2025-06-23",49.89,49.82,50.2,0.41,{"date":2417,"open":2384,"high":2384,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-06-20",48.269,49.995,-2.036,-3.91,20100,{"date":2424,"open":2425,"high":2061,"low":2426,"close":2427,"change":2428,"percent_change":416,"volume":2429,"transactions":9,"vwap":2427},"2025-06-18",52.221,51.84,52.030998,0.007,53000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1474,"transactions":9,"vwap":2435},"2025-06-17",52.22,52.34,52.02,52.023998,-0.516,-0.98,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-06-16",52.76,52.78,52.53,52.54,0.423,0.81,10100,{"date":2448,"open":2433,"high":2449,"low":2450,"close":2451,"change":780,"percent_change":2452,"volume":1490,"transactions":9,"vwap":2451},"2025-06-13",52.44,52.075001,52.117,-1.58,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2099,"volume":2374,"transactions":9,"vwap":2457},"2025-06-12",53.0099983,52.93,52.955,-0.066,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2327,"volume":1363,"transactions":9,"vwap":2463},"2025-06-11",53.31,53.02,53.021,-0.303,{"date":2466,"open":2467,"high":1819,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2093,"transactions":9,"vwap":2469},"2025-06-10",53.348,53.25,53.324,-0.031,-0.06,{"date":2473,"open":2474,"high":1817,"low":1748,"close":2475,"change":2476,"percent_change":2001,"volume":2477,"transactions":9,"vwap":2475},"2025-06-09",53.385,53.355,-0.127,22700,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":136,"volume":1482,"transactions":9,"vwap":2482},"2025-06-06",53.41,53.5,53.482,0.352,{"date":2485,"open":1754,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":883,"volume":1105,"transactions":9,"vwap":2487},"2025-06-05",53.325,53.13,-0.054,{"date":2490,"open":2491,"high":1773,"low":2492,"close":2493,"change":2494,"percent_change":506,"volume":1429,"transactions":9,"vwap":2493},"2025-06-04",53.15,53.12,53.184,0.092,{"date":2496,"open":1992,"high":2497,"low":1992,"close":2498,"change":2470,"percent_change":2471,"volume":728,"transactions":9,"vwap":2498},"2025-06-03",53.099998,53.091999,{"date":2500,"open":1980,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":532,"volume":1857,"transactions":9,"vwap":2503},"2025-06-02",53.14,52.6,53.123,0.115,{"date":2506,"open":2507,"high":1756,"low":1994,"close":2508,"change":2509,"percent_change":111,"volume":714,"transactions":9,"vwap":2508},"2025-05-30",53.029999,53.0079994,-0.005,{"date":2511,"open":1980,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-29",53.025002,52.88,53.013,-0.046,-0.09,8500,{"date":2519,"open":2492,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":1363,"transactions":9,"vwap":2522},"2025-05-28",53.133,53,53.058998,-0.289,-0.54,{"date":2526,"open":2468,"high":2527,"low":2468,"close":2467,"change":2528,"percent_change":2529,"volume":1429,"transactions":9,"vwap":2467},"2025-05-27",53.37,1.018,1.95,{"date":2531,"open":2532,"high":2004,"low":2532,"close":2013,"change":2533,"percent_change":2534,"volume":734,"transactions":9,"vwap":2013},"2025-05-23",52.040001,-0.792,-1.49,{"date":2536,"open":2537,"high":1185,"low":2537,"close":2538,"change":2539,"percent_change":1497,"volume":1010,"transactions":9,"vwap":2538},"2025-05-22",52.975,53.122,0.159,{"date":2541,"open":2486,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":1421,"volume":734,"transactions":9,"vwap":2543},"2025-05-21",53.446,52.963,-0.449,{"date":2546,"open":1936,"high":2547,"low":2548,"close":1774,"change":2549,"percent_change":1728,"volume":1474,"transactions":9,"vwap":1774},"2025-05-20",53.42,53.29,0.194,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":985,"volume":2557,"transactions":9,"vwap":2555},"2025-05-19",52.64,53.22,52.5,53.218,0.306,13800,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":1660,"percent_change":51,"volume":1057,"transactions":9,"vwap":2562},"2025-05-16",52.59,52.939,52.912,{"date":2564,"open":2004,"high":2565,"low":2004,"close":2566,"change":2567,"percent_change":2568,"volume":2239,"transactions":9,"vwap":2566},"2025-05-15",52.67,52.654,0.287,0.55,{"date":2570,"open":2449,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2471,"volume":2575,"transactions":9,"vwap":2573},"2025-05-14",52.445,52.327,52.367,-0.034,68800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-13",52.475,52.52,52.39,52.401,-0.023,-0.04,6500,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":1414,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-12",52.014999,52.49,52.424,1.64,46100,{"date":2593,"open":2104,"high":2283,"low":2104,"close":2594,"change":2595,"percent_change":837,"volume":699,"transactions":9,"vwap":2594},"2025-05-09",51.58,0.226,{"date":2597,"open":2598,"high":2599,"low":2108,"close":2600,"change":2601,"percent_change":225,"volume":1171,"transactions":9,"vwap":2600},"2025-05-08",51.21,51.49,51.354,0.274,{"date":2603,"open":2604,"high":2307,"low":2605,"close":2307,"change":2606,"percent_change":151,"volume":1057,"transactions":9,"vwap":2307},"2025-05-07",50.879,50.72,0.18,{"date":2608,"open":2330,"high":2330,"low":2609,"close":2320,"change":2046,"percent_change":406,"volume":748,"transactions":9,"vwap":2320},"2025-05-06",50.82,{"date":2611,"open":2295,"high":2612,"low":2295,"close":2613,"change":416,"percent_change":1534,"volume":1098,"transactions":9,"vwap":2613},"2025-05-05",51.355,51.12,{"date":2615,"open":2371,"high":2616,"low":2371,"close":2617,"change":2618,"percent_change":2619,"volume":1490,"transactions":9,"vwap":2617},"2025-05-02",51.34,51.11,0.92,1.83,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2244,"change":2625,"percent_change":985,"volume":2626,"transactions":9,"vwap":2244},"2025-05-01",50.22,50.48,50.13,0.29,12200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1125,"volume":2196,"transactions":9,"vwap":2632},"2025-04-30",49.52,50.53,49.47,49.9,0.022,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":843,"volume":1807,"transactions":9,"vwap":2638},"2025-04-29",49.6,49.91,49.878,0.318,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1450,"percent_change":106,"volume":2646,"transactions":9,"vwap":2645},"2025-04-28",49.73,50.16,49.48,49.56,10400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1551,"volume":2654,"transactions":9,"vwap":2652},"2025-04-25",49.32,50.02,49.21,49.53,0.436,9700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":811,"percent_change":1586,"volume":946,"transactions":9,"vwap":2658},"2025-04-24",48.7,49.094002,48.69,{"date":2661,"open":2659,"high":2662,"low":2663,"close":2664,"change":1414,"percent_change":2665,"volume":877,"transactions":9,"vwap":2664},"2025-04-23",48.8,48.58,48.72,1.76,{"date":179,"open":175,"high":2667,"low":175,"close":2667,"change":2668,"percent_change":58,"volume":969,"transactions":9,"vwap":2667},47.876,0.565]