[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEOE":3,"homepage-market-summary":30,"stock-historical-FEOE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEOE","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},"First Eagle Overseas Equity ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3718,0.738174,"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},53.81,53.67,53.85,53.4,53.31,0.5,0.94,134817.287635,57.704,45.5,223935.218123216,68.1,446,{"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},39.25,177280,64707104.530804,36.09,"2025-04-22",[182,185,195,206,216,227,236,247,257,267,278,289,300,311,320,330,340,347,358,367,376,387,396,405,415,425,434,444,453,461,469,478,487,495,503,511,520,528,537,546,556,564,575,583,593,602,611,621,629,638,647,657,665,675,683,693,702,713,724,733,738,742,749,757,763,770,778,783,790,796,804,812,820,826,834,839,847,853,859,865,873,879,887,894,899,906,912,918,922,927,931,936,942,946,950,955,961,968,974,981,987,992,997,1002,1009,1016,1025,1033,1040,1049,1057,1063,1071,1079,1084,1092,1099,1103,1109,1114,1119,1123,1126,1133,1139,1147,1153,1161,1170,1178,1185,1192,1200,1207,1216,1223,1232,1239,1247,1254,1262,1269,1274,1280,1287,1293,1300,1307,1313,1321,1327,1334,1339,1343,1350,1355,1361,1364,1369,1372,1376,1381,1386,1392,1398,1402,1409,1413,1418,1423,1429,1437,1440,1447,1452,1457,1463,1471,1477,1484,1489,1495,1502,1507,1515,1522,1528,1534,1541,1547,1554,1563,1569,1575,1581,1587,1593,1599,1605,1611,1617,1622,1627,1633,1639,1646,1653,1659,1665,1671,1677,1685,1691,1697,1705,1711,1717,1725,1733,1740,1748,1754,1760,1765,1770,1777,1784,1790,1794,1801,1808,1815,1820,1826,1831,1837,1843,1846,1851,1855,1861,1866,1870,1874,1881,1887,1895,1900,1903,1910,1915,1920,1926,1931,1936,1943,1949,1955,1962,1969,1974,1981,1985,1988,1994,1999,2006,2014,2022,2029,2038,2045,2052,2060,2066,2072,2078,2085,2091,2100,2107,2113,2121,2129,2135,2141,2148,2154,2161,2169,2175,2181,2187,2194,2199,2206,2212,2219,2226,2232,2238,2244,2253,2258,2264,2271,2277,2284,2289,2295,2301,2307,2311,2318,2325,2330,2337,2340,2346,2352,2357,2364,2371,2377,2383,2389,2397,2401,2406,2411,2416,2423,2428,2433,2437,2442,2447,2453,2460,2466,2471,2477,2481,2488,2493,2497,2504,2511,2517,2524,2531,2538,2545,2552,2559,2567,2573,2578,2585,2593,2599,2607,2615,2623,2629],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1316,53.6541,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",53.6,53.61,53.035,-0.46,-0.86,272776.126523,1598,53.2335,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",53.82,54.16,53.6012,53.77,-0.32,-0.59,172900.3973,1126,53.8751,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",53.89,54.09,53.73,-0.16,-0.29,147232.4391,1113,53.926,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",54.18,54.45,54.04,54.25,-0.4,-0.73,161480.087316,1470,54.2274,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",54.22,54.65,0.29,0.53,165983.0833,1147,54.5173,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",54.39,54.58,54.099,54.36,-0.04,-0.07,334679.267,2067,54.3646,{"date":248,"open":249,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",54.81,54.85,54.4,-0.96,-1.73,177288.346959,1427,54.5555,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":232,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",55.11,55.4599,54.98,55.36,0.97,205404.2807,1867,55.1955,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",54.88,54.97,54.69,54.83,0.37,0.68,228030.9288,1189,54.8405,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",54.49,54.5299,54.28,54.46,-0.55,-1,310480.5977,1095,54.4077,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",55.17,55.21,54.94,55.01,0.26,0.47,321017.9537,1672,55.0279,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",55.02,55.18,54.26,54.75,-0.39,-0.71,138422.0927,980,54.8229,{"date":312,"open":270,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",55.14,54.82,-0.18,-0.33,154385.089734,1262,54.9804,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":107,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",55.23,55.53,55.035,55.32,0.11,412672.144939,3040,55.3717,{"date":331,"open":325,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",55.4787,55.16,55.26,0.61,1.12,174917.8013,741,55.2693,{"date":341,"open":314,"high":342,"low":343,"close":230,"change":284,"percent_change":285,"volume":344,"transactions":345,"vwap":346},"2026-09-10",55,54.64,234317.5579,1915,54.8282,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",55.71,55.76,55.1909,55.2,-0.65,-1.16,163493.804983,1321,55.4215,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":212,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",55.56,56.14,55.85,-0.52,168425.049245,1599,55.9552,{"date":368,"open":369,"high":370,"low":369,"close":361,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",55.845,56.37,-0.2,-0.35,144440.946785,1071,56.1761,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",56.07,56.36,55.9,56.34,0.48,0.86,145914.2558,1268,56.2176,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":147,"volume":393,"transactions":394,"vwap":395},"2026-09-02",55.67,55.86,55.54,0.21,136610.4803,1291,55.7291,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":222,"percent_change":307,"volume":402,"transactions":403,"vwap":404},"2026-09-01",55.88,56.079,55.51,55.65,214026.522862,1768,55.739,{"date":406,"open":381,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",56.47,56,56.05,-0.23,-0.41,221476.4052,1069,56.155,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":211,"volume":422,"transactions":423,"vwap":424},"2026-08-28",56.59,56.6396,56.075,56.28,-0.09,291650.887407,982,56.3837,{"date":426,"open":427,"high":427,"low":428,"close":370,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",56.48,56.1,-0.17,-0.3,186154.7222,1781,56.346,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":411,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",56.74,56.85,56.475,56.54,-0.72,239381.4112,1893,56.5965,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":273,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",56.69,56.95,56.49,0.65,215758.972141,1475,56.7855,{"date":454,"open":37,"high":455,"low":37,"close":456,"change":457,"percent_change":315,"volume":458,"transactions":459,"vwap":460},"2026-08-24",56.7609,56.58,-0.1,206926.310795,1451,56.6083,{"date":462,"open":463,"high":25,"low":439,"close":464,"change":382,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",56.7,56.68,0.85,1007378.777382,5011,56.7025,{"date":470,"open":408,"high":471,"low":472,"close":473,"change":326,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",56.53,55.955,56.2,0.2,743846.7737,3785,56.2233,{"date":479,"open":480,"high":361,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",55.75,56.09,0.87,1.58,1128052.8887,2264,56.0593,{"date":488,"open":489,"high":360,"low":313,"close":490,"change":202,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",55.5,55.22,-1.06,206246.3897,1171,55.2822,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":429,"percent_change":430,"volume":500,"transactions":501,"vwap":502},"2026-08-17",55.98,55.68,55.81,733397.647013,1091,55.8389,{"date":504,"open":505,"high":506,"low":507,"close":497,"change":107,"percent_change":326,"volume":508,"transactions":509,"vwap":510},"2026-08-14",56.12,56.143,55.94,139124.448982,1115,56.0192,{"date":512,"open":513,"high":378,"low":514,"close":515,"change":516,"percent_change":410,"volume":517,"transactions":518,"vwap":519},"2026-08-13",55.96,55.91,55.92,-0.13,269894.251371,1278,55.9954,{"date":521,"open":481,"high":522,"low":497,"close":409,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",56.23,-0.08,-0.14,662260.6904,1337,56.1081,{"date":529,"open":37,"high":530,"low":531,"close":532,"change":211,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",56.43,56.0901,56.13,-0.28,208228.966359,1466,56.2902,{"date":538,"open":539,"high":407,"low":540,"close":541,"change":542,"percent_change":353,"volume":543,"transactions":544,"vwap":545},"2026-08-10",56.175,56.08,56.29,-0.37,388210.889115,2200,56.2861,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",56.25,56.72,56.66,0.45,0.8,464967.1902,2434,56.6101,{"date":557,"open":428,"high":558,"low":408,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":361},"2026-08-06",56.79,56.21,0.02,0.04,264770.581936,2215,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",56.22,56.3,55.7454,56.19,0.15,0.27,450733.0472,2020,56.1881,{"date":576,"open":577,"high":361,"low":577,"close":578,"change":335,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",55.24,56.04,1.1,135325.765932,964,55.9946,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",55.05,55.4899,55.43,0.1,0.18,223071.104225,1159,55.3828,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":363,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",54.705,55.55,55.33,-0.93,173720.5364,1539,55.2708,{"date":603,"open":322,"high":604,"low":605,"close":362,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",55.89,55.15,1.14,2.08,166934.715014,1234,55.5792,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":392,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",54.73,55.3,54.38,54.71,0.39,110959.682129,1092,54.7464,{"date":622,"open":188,"high":230,"low":188,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",54.5,0.13,0.24,196326.395847,1546,54.4783,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",53.29,54.37,0.57,1.06,125621.8424,1223,54.1641,{"date":639,"open":640,"high":220,"low":641,"close":642,"change":231,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",53.13,53.05,53.8,0.54,325688.1358,1157,53.8062,{"date":648,"open":649,"high":200,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",53.54,53.2701,53.51,-0.85,-1.56,220630.5858,1423,53.4776,{"date":658,"open":659,"high":615,"low":659,"close":241,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",53.95,0.41,0.76,178430.827726,1311,54.2242,{"date":666,"open":667,"high":668,"low":669,"close":659,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",53.83,54.03,53.544183,0.3,0.56,348112.4712,1103,53.9656,{"date":676,"open":677,"high":208,"low":677,"close":678,"change":679,"percent_change":421,"volume":680,"transactions":681,"vwap":682},"2026-07-20",53.56,53.65,-0.05,444794.937,843,53.7108,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":190,"volume":690,"transactions":691,"vwap":692},"2026-07-17",53.52,53.7786,53.38,53.7,-0.25,201042.149563,1150,53.6118,{"date":694,"open":695,"high":696,"low":651,"close":659,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",53.78,53.99,-0.03,-0.06,206457.2142,1621,53.8179,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",53.86,54.06,53.6252,53.98,0.34,0.63,192044.3174,1927,53.8984,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",53.68,53.94,53.5901,53.64,0.225,0.42,154743.7736,1074,53.7454,{"date":725,"open":188,"high":715,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",53.34,53.415,-0.565,-1.05,264122.282986,1233,53.4765,{"date":734,"open":735,"high":218,"low":736,"close":707,"change":670,"percent_change":671,"volume":737,"transactions":9,"vwap":707},"2026-07-10",53.93,53.634,328500,{"date":739,"open":740,"high":695,"low":740,"close":715,"change":242,"percent_change":243,"volume":741,"transactions":9,"vwap":715},"2026-07-09",53.42,222500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":371,"percent_change":542,"volume":748,"transactions":9,"vwap":747},"2026-07-08",53.46,53.75,53.107,53.72,149600,{"date":750,"open":304,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",54.3,53.759,53.92,-0.34,-0.63,427900,{"date":758,"open":209,"high":759,"low":760,"close":304,"change":761,"percent_change":383,"volume":762,"transactions":9,"vwap":304},"2026-07-06",54.27,53.9,0.46,180200,{"date":764,"open":765,"high":766,"low":767,"close":642,"change":38,"percent_change":768,"volume":769,"transactions":9,"vwap":642},"2026-07-02",53.79,54.0099983,53.26,1.38,380200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":316,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-01",52.96,53.2,52.77,53.07,-0.62,414000,{"date":779,"open":780,"high":744,"low":781,"close":20,"change":243,"percent_change":516,"volume":782,"transactions":9,"vwap":20},"2026-06-30",53.25,53.049999,176700,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":142,"volume":789,"transactions":9,"vwap":786},"2026-06-29",53.32,53.47,52.99,0.17,126300,{"date":791,"open":792,"high":786,"low":793,"close":794,"change":474,"percent_change":147,"volume":795,"transactions":9,"vwap":794},"2026-06-26",52.58,52.5,53.3,217300,{"date":797,"open":794,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",53.33,52.927,53.099998,0.31,0.59,190100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":720,"volume":811,"transactions":9,"vwap":809},"2026-06-24",52.56,52.93,52.54,52.79,0.22,218200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":72,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-23",52.53,52.759,52.33,52.57,-2.01,534800,{"date":821,"open":747,"high":822,"low":823,"close":678,"change":824,"percent_change":411,"volume":825,"transactions":9,"vwap":678},"2026-06-22",54.080002,53.43,-0.22,232500,{"date":827,"open":828,"high":829,"low":715,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",53.96,53.97,53.87,0.36,0.67,198700,{"date":835,"open":798,"high":836,"low":798,"close":651,"change":776,"percent_change":837,"volume":838,"transactions":9,"vwap":651},"2026-06-17",54.455,-1.15,140500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":371,"volume":846,"transactions":9,"vwap":844},"2026-06-16",54.44,54.48,54.101,54.13,-0.11,260100,{"date":848,"open":849,"high":219,"low":850,"close":851,"change":643,"percent_change":102,"volume":852,"transactions":9,"vwap":851},"2026-06-15",54.19,54.17,54.24,141800,{"date":854,"open":20,"high":716,"low":855,"close":688,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":688},"2026-06-12",53.27,0.05,0.09,195100,{"date":860,"open":861,"high":716,"low":861,"close":678,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":678},"2026-06-11",52.24,1.33,2.54,179800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":284,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-10",52.34,52.87,52.2,52.32,-1.04,190400,{"date":874,"open":875,"high":785,"low":876,"close":868,"change":877,"percent_change":856,"volume":878,"transactions":9,"vwap":868},"2026-06-09",53.28,52.095001,0.025,193200,{"date":880,"open":881,"high":773,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",52.9,51.72,52.845,0.275,0.52,222600,{"date":888,"open":740,"high":889,"low":890,"close":817,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":817},"2026-06-05",53.69,52.445,-1.65,-3.04,457400,{"date":895,"open":896,"high":282,"low":208,"close":229,"change":897,"percent_change":670,"volume":898,"transactions":9,"vwap":229},"2026-06-04",54.15,0.16,180000,{"date":900,"open":615,"high":615,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",54.040001,54.060001,-0.68,-1.24,225700,{"date":907,"open":908,"high":305,"low":909,"close":910,"change":911,"percent_change":335,"volume":872,"transactions":9,"vwap":910},"2026-06-02",54.43,54.31,54.74,0.33,{"date":913,"open":659,"high":914,"low":659,"close":915,"change":670,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-01",54.559,54.41,0.55,265800,{"date":919,"open":850,"high":238,"low":659,"close":920,"change":679,"percent_change":421,"volume":921,"transactions":9,"vwap":920},"2026-05-29",54.11,194700,{"date":923,"open":830,"high":924,"low":718,"close":198,"change":523,"percent_change":925,"volume":926,"transactions":9,"vwap":198},"2026-05-28",54.29,-0.15,222400,{"date":928,"open":766,"high":841,"low":766,"close":851,"change":524,"percent_change":929,"volume":930,"transactions":9,"vwap":851},"2026-05-27",-0.26,483000,{"date":932,"open":842,"high":280,"low":896,"close":615,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":615},"2026-05-26",0.44,0.82,362600,{"date":937,"open":902,"high":938,"low":939,"close":716,"change":316,"percent_change":940,"volume":941,"transactions":9,"vwap":716},"2026-05-22",54.63,53.795,-0.61,293000,{"date":943,"open":745,"high":944,"low":823,"close":759,"change":392,"percent_change":617,"volume":945,"transactions":9,"vwap":759},"2026-05-21",54.399,174000,{"date":947,"open":651,"high":948,"low":855,"close":902,"change":933,"percent_change":934,"volume":949,"transactions":9,"vwap":902},"2026-05-20",54.195,259900,{"date":951,"open":952,"high":753,"low":952,"close":953,"change":925,"percent_change":533,"volume":954,"transactions":9,"vwap":953},"2026-05-19",53.09,53.62,245900,{"date":956,"open":957,"high":958,"low":959,"close":200,"change":617,"percent_change":38,"volume":960,"transactions":9,"vwap":200},"2026-05-18",53.74,53.91,53.44,190500,{"date":962,"open":687,"high":963,"low":964,"close":687,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":687},"2026-05-15",53.534,53.205,-0.9,-1.66,229300,{"date":969,"open":283,"high":970,"low":971,"close":282,"change":972,"percent_change":824,"volume":973,"transactions":9,"vwap":282},"2026-05-14",54.59,54.049999,-0.12,187300,{"date":975,"open":976,"high":842,"low":977,"close":251,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":251},"2026-05-13",54.2,54.021999,0.51,0.95,164700,{"date":982,"open":716,"high":766,"low":983,"close":208,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":208},"2026-05-12",53.5,-0.36,-0.66,262200,{"date":988,"open":976,"high":924,"low":989,"close":221,"change":990,"percent_change":242,"volume":991,"transactions":9,"vwap":221},"2026-05-11",54.099998,-0.02,163400,{"date":993,"open":830,"high":909,"low":830,"close":759,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":759},"2026-05-08",0.96,1.8,164800,{"date":998,"open":844,"high":844,"low":21,"close":21,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":21},"2026-05-07",-0.7,-1.3,145100,{"date":1003,"open":17,"high":1004,"low":1005,"close":766,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":766},"2026-05-06",54.029999,53.59,1.2,2.27,587800,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":383,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-05",52.12,52.85,52.81,1.66,156200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-04",52.29,52.559,51.9,51.95,-0.515,-0.98,260300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":190,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",52.72,52.935,52.27,52.465,-0.245,424900,{"date":1034,"open":1035,"high":883,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-30",51.7,52.71,0.98,1.89,198900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-29",51.83,52.37,51.501,51.73,-0.42,-0.81,222300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":410,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",51.97,52.22,51.86,52.15,-0.44,247400,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":421,"percent_change":429,"volume":1062,"transactions":9,"vwap":1061},"2026-04-27",52.18,52.82,52.38,412500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":720,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",52.28,52.49,52.083,52.47,0.81,488100,{"date":1072,"open":816,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-23",52.52,51.59,52.049999,-0.51,-0.97,364800,{"date":1080,"open":1081,"high":792,"low":1081,"close":806,"change":617,"percent_change":1082,"volume":1083,"transactions":9,"vwap":806},"2026-04-22",52.36,0.75,360100,{"date":1085,"open":775,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-21",53.078999,52.080002,52.17,-1.12,-2.1,142100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":631,"change":430,"percent_change":1097,"volume":1098,"transactions":9,"vwap":631},"2026-04-20",53.21,53.36,51.67,-0.56,314700,{"date":1100,"open":20,"high":760,"low":20,"close":1005,"change":1101,"percent_change":82,"volume":1102,"transactions":9,"vwap":1005},"2026-04-17",0.71,187200,{"date":1104,"open":1105,"high":775,"low":1106,"close":1107,"change":112,"percent_change":990,"volume":1108,"transactions":9,"vwap":1107},"2026-04-16",53,52.73,52.88,312300,{"date":1110,"open":1111,"high":1105,"low":1036,"close":1112,"change":315,"percent_change":754,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",52.91,52.89,166800,{"date":1115,"open":1116,"high":1117,"low":1116,"close":775,"change":788,"percent_change":142,"volume":1118,"transactions":9,"vwap":775},"2026-04-14",52.66,53.11,235700,{"date":1120,"open":1121,"high":881,"low":1122,"close":881,"change":142,"percent_change":335,"volume":960,"transactions":9,"vwap":881},"2026-04-13",52.21,52.125,{"date":1124,"open":774,"high":774,"low":1081,"close":792,"change":624,"percent_change":122,"volume":1125,"transactions":9,"vwap":792},"2026-04-10",196200,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":202,"volume":1132,"transactions":9,"vwap":1130},"2026-04-09",51.87,52.69,52.45,-0.31,225600,{"date":1134,"open":1060,"high":868,"low":1021,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",52.76,1.68,3.29,280500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-07",50.83,51.37,50.3,51.080002,0,237200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1144,"change":147,"percent_change":1082,"volume":1152,"transactions":9,"vwap":1144},"2026-04-06",51.02,51.12,50.75,201900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":222,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",50.13,50.94,49.72,50.7,-0.78,159900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-01",51.040001,51.32,50.65,51.099998,0.64,1.27,232100,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-31",49.3,50.52,50.46,1.24,2.52,579200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":624,"percent_change":295,"volume":1184,"transactions":9,"vwap":1183},"2026-03-30",49.51,49.76,49.0099983,49.22,537300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":112,"percent_change":990,"volume":1191,"transactions":9,"vwap":1190},"2026-03-27",49.029999,49.46,48.84,49.09,273600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-26",49.77,50.099998,49.099998,-1.14,-2.27,248600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":709,"percent_change":1168,"volume":1206,"transactions":9,"vwap":1205},"2026-03-25",50.37,50.45,49.93,50.24,245100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-24",49.2,49.9,49.18,49.61,-0.19,-0.38,141400,{"date":1217,"open":1218,"high":1143,"low":1219,"close":1220,"change":1037,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-23",49.56,49.35,49.8,2.01,250100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-20",49.935,49.985,48.59,48.82,-1.4,-2.79,198800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1131,"percent_change":940,"volume":1238,"transactions":9,"vwap":1237},"2026-03-19",49.98,50.5,49.25,50.22,251600,{"date":1240,"open":1241,"high":1242,"low":1174,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",51.42,51.68,50.53,-1.32,-2.55,212700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":617,"percent_change":661,"volume":1253,"transactions":9,"vwap":1252},"2026-03-17",51.82,52.02,51.573,51.85,253400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1014,"volume":1261,"transactions":9,"vwap":1259},"2026-03-16",51.0099983,51.76,50.91,51.46,0.84,260200,{"date":1263,"open":1142,"high":1264,"low":1265,"close":1266,"change":306,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-13",51.5,50.42,50.62,-0.76,281200,{"date":1270,"open":1271,"high":1074,"low":1151,"close":1256,"change":1159,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1256},"2026-03-12",51.25,-1.51,514400,{"date":1275,"open":1276,"high":1277,"low":1142,"close":1278,"change":457,"percent_change":1213,"volume":1279,"transactions":9,"vwap":1278},"2026-03-11",51.61,52.195,51.79,324600,{"date":1281,"open":1282,"high":726,"low":1283,"close":1284,"change":1285,"percent_change":571,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",51.84,51.71,51.89,0.14,442000,{"date":1288,"open":1289,"high":1053,"low":1205,"close":1290,"change":1291,"percent_change":335,"volume":1292,"transactions":9,"vwap":1290},"2026-03-09",50.93,51.75,0.315,295600,{"date":1294,"open":1295,"high":1242,"low":1296,"close":1297,"change":1298,"percent_change":533,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",51.29,50.72,51.435,-0.145,247000,{"date":1301,"open":1250,"high":793,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-05",51.16,51.58,-1.37,-2.59,249800,{"date":1308,"open":1309,"high":875,"low":1310,"close":1311,"change":22,"percent_change":979,"volume":1312,"transactions":9,"vwap":1311},"2026-03-04",52.65,52,52.95,436800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1130,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1130},"2026-03-03",52.060001,53.148,50.85,-2.16,-3.96,478000,{"date":1322,"open":623,"high":305,"low":1323,"close":1324,"change":871,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-02",54.138,54.61,-1.87,310700,{"date":1328,"open":596,"high":1329,"low":1330,"close":401,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":401},"2026-02-27",56.040001,55.38,0.155,0.28,591200,{"date":1335,"open":667,"high":350,"low":667,"close":1336,"change":1337,"percent_change":142,"volume":1338,"transactions":9,"vwap":1336},"2026-02-26",55.495,0.175,538400,{"date":1340,"open":577,"high":587,"low":1341,"close":325,"change":810,"percent_change":127,"volume":1342,"transactions":9,"vwap":325},"2026-02-25",54.965,504200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":273,"percent_change":274,"volume":1349,"transactions":9,"vwap":1348},"2026-02-24",54.84,55.19,54.685,55.099998,209800,{"date":1351,"open":1352,"high":1353,"low":623,"close":613,"change":679,"percent_change":421,"volume":1354,"transactions":9,"vwap":613},"2026-02-23",54.68,55.37,252900,{"date":1356,"open":229,"high":1357,"low":850,"close":1358,"change":1359,"percent_change":606,"volume":1360,"transactions":9,"vwap":1358},"2026-02-20",54.79,54.78,0.62,204700,{"date":1362,"open":19,"high":198,"low":200,"close":198,"change":625,"percent_change":551,"volume":1363,"transactions":9,"vwap":198},"2026-02-19",155800,{"date":1365,"open":958,"high":844,"low":1366,"close":753,"change":1367,"percent_change":560,"volume":1368,"transactions":9,"vwap":753},"2026-02-18",53.76,0.01,231300,{"date":1370,"open":208,"high":209,"low":631,"close":958,"change":533,"percent_change":363,"volume":1371,"transactions":9,"vwap":958},"2026-02-17",288900,{"date":1373,"open":197,"high":304,"low":983,"close":849,"change":273,"percent_change":1374,"volume":1375,"transactions":9,"vwap":849},"2026-02-13",0.69,264100,{"date":1377,"open":283,"high":1378,"low":1379,"close":197,"change":754,"percent_change":755,"volume":1380,"transactions":9,"vwap":197},"2026-02-12",54.54,53.66,168500,{"date":1382,"open":989,"high":1383,"low":678,"close":198,"change":1384,"percent_change":482,"volume":1385,"transactions":9,"vwap":198},"2026-02-11",54.189,0.465,258300,{"date":1387,"open":747,"high":704,"low":1388,"close":1389,"change":1390,"percent_change":978,"volume":1391,"transactions":9,"vwap":1389},"2026-02-10",53.53,53.695,0.272,166300,{"date":1393,"open":1117,"high":1394,"low":1105,"close":1395,"change":1396,"percent_change":383,"volume":1397,"transactions":9,"vwap":1395},"2026-02-09",53.48,53.423,0.453,143400,{"date":1399,"open":1011,"high":1400,"low":1011,"close":1400,"change":336,"percent_change":1401,"volume":1083,"transactions":9,"vwap":1400},"2026-02-06",52.97,2.16,{"date":1403,"open":1404,"high":1405,"low":1035,"close":1252,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1252},"2026-02-05",52.19,52.259,-0.53,-1.01,392800,{"date":1410,"open":1060,"high":868,"low":1411,"close":1061,"change":1285,"percent_change":571,"volume":1412,"transactions":9,"vwap":1061},"2026-02-04",52.108,339100,{"date":1414,"open":1310,"high":640,"low":1415,"close":861,"change":137,"percent_change":1416,"volume":1417,"transactions":9,"vwap":861},"2026-02-03",51.825,1.28,188400,{"date":1419,"open":1420,"high":1303,"low":1421,"close":1303,"change":295,"percent_change":978,"volume":1422,"transactions":9,"vwap":1303},"2026-02-02",51.55,51.314,198100,{"date":1424,"open":1011,"high":1011,"low":1425,"close":1164,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1164},"2026-01-30",51.11,-1.09,-2.08,285900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":570,"volume":1436,"transactions":9,"vwap":1434},"2026-01-29",52.67,53.265,51.8,52.41,0.08,467500,{"date":1438,"open":1439,"high":1105,"low":1051,"close":816,"change":212,"percent_change":284,"volume":941,"transactions":9,"vwap":816},"2026-01-28",52.3,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":66,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-27",52.31,52.62,52.185,1.74,389800,{"date":1448,"open":1449,"high":1439,"low":1450,"close":882,"change":1435,"percent_change":570,"volume":1451,"transactions":9,"vwap":882},"2026-01-26",51.88,51.69,284100,{"date":1453,"open":1166,"high":1454,"low":1455,"close":1454,"change":720,"percent_change":934,"volume":1456,"transactions":9,"vwap":1454},"2026-01-23",51.64,50.81,228100,{"date":1458,"open":1459,"high":1460,"low":1156,"close":1461,"change":911,"percent_change":449,"volume":1462,"transactions":9,"vwap":1461},"2026-01-22",50.98,51.74,51.22,157800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1037,"volume":1470,"transactions":9,"vwap":1468},"2026-01-21",50.88,51.245,50.54,50.89,0.495,441800,{"date":1472,"open":1473,"high":1473,"low":1143,"close":1474,"change":1475,"percent_change":1089,"volume":1476,"transactions":9,"vwap":1474},"2026-01-20",50.96,50.395,-0.57,340600,{"date":1478,"open":1468,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":788,"volume":1483,"transactions":9,"vwap":1481},"2026-01-16",51.029999,50.735,50.965,0.085,263300,{"date":1485,"open":1256,"high":1271,"low":1486,"close":1465,"change":972,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1465},"2026-01-15",50.87,-0.24,272800,{"date":1490,"open":1141,"high":1491,"low":1151,"close":1492,"change":127,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-14",51.035,51,0.79,85400,{"date":1496,"open":1497,"high":1165,"low":1498,"close":1499,"change":1500,"percent_change":1285,"volume":1501,"transactions":9,"vwap":1499},"2026-01-13",50.55,50.385,50.6,0.07,86800,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1243,"change":720,"percent_change":1260,"volume":1506,"transactions":9,"vwap":1243},"2026-01-12",50.07,50.815,138700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1359,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-09",49.74,50.425,49.7,50.11,1.25,152300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":122,"percent_change":978,"volume":1521,"transactions":9,"vwap":1520},"2026-01-08",49.15,49.55,49.13,49.49,158800,{"date":1523,"open":1524,"high":1524,"low":1196,"close":1525,"change":306,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-07",49.88,49.24,-0.79,130700,{"date":1529,"open":1518,"high":1530,"low":1531,"close":1532,"change":1285,"percent_change":1332,"volume":1533,"transactions":9,"vwap":1532},"2026-01-06",49.66,49.5,49.63,104100,{"date":1535,"open":1196,"high":1536,"low":1537,"close":1520,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1520},"2026-01-05",49.52,48.98,0.6,1.23,162200,{"date":1542,"open":1189,"high":1543,"low":1544,"close":1545,"change":232,"percent_change":579,"volume":1546,"transactions":9,"vwap":1545},"2026-01-02",48.95,48.53,48.89,98000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":211,"percent_change":316,"volume":1553,"transactions":9,"vwap":1552},"2025-12-31",48.41,48.49,48.229,48.36,99100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-30",48.48,48.65,48.42,48.52,-0.54,-1.1,119100,{"date":1564,"open":1187,"high":1565,"low":1566,"close":1567,"change":929,"percent_change":1406,"volume":1568,"transactions":9,"vwap":1567},"2025-12-29",49.33,48.88,49.060001,88300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":142,"percent_change":449,"volume":1574,"transactions":9,"vwap":1572},"2025-12-26",49.26,49.32,48.93,50300,{"date":1576,"open":1577,"high":1578,"low":138,"close":1579,"change":561,"percent_change":1435,"volume":1580,"transactions":9,"vwap":1579},"2025-12-24",49.07,49.146,49,82900,{"date":1582,"open":138,"high":1583,"low":1584,"close":1585,"change":231,"percent_change":1538,"volume":1586,"transactions":9,"vwap":1585},"2025-12-23",49.19,48.735,48.96,109300,{"date":1588,"open":1589,"high":1589,"low":1544,"close":1590,"change":1591,"percent_change":933,"volume":1592,"transactions":9,"vwap":1590},"2025-12-22",48.8,48.67,0.215,102200,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1591,"percent_change":551,"volume":1598,"transactions":9,"vwap":1597},"2025-12-19",48.27,48.73,48.455,90100,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":295,"percent_change":643,"volume":1604,"transactions":9,"vwap":1603},"2025-12-18",48,48.47,48.24,102100,{"date":1606,"open":1595,"high":1607,"low":1608,"close":1609,"change":371,"percent_change":1046,"volume":1610,"transactions":9,"vwap":1609},"2025-12-17",48.29,47.86,47.98,105200,{"date":1612,"open":1613,"high":1613,"low":1601,"close":1614,"change":1131,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-16",48.4,48.18,-0.64,91700,{"date":1618,"open":1619,"high":1589,"low":1552,"close":1550,"change":857,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1550},"2025-12-15",48.61,0.19,54200,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1613,"change":371,"percent_change":411,"volume":1626,"transactions":9,"vwap":1613},"2025-12-12",48.77,48.17,56700,{"date":1628,"open":1629,"high":1630,"low":1595,"close":1631,"change":142,"percent_change":137,"volume":1632,"transactions":9,"vwap":1631},"2025-12-11",48.33,48.71,48.6,63200,{"date":1634,"open":1635,"high":1629,"low":1635,"close":1636,"change":916,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-10",46.74,48.28,1.15,69800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":122,"volume":1645,"transactions":9,"vwap":1643},"2025-12-09",47.54,47.87,47.73,0.12,66300,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":533,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-08",47.89,47.56,47.61,-0.58,37200,{"date":1654,"open":1655,"high":1614,"low":1656,"close":1648,"change":1657,"percent_change":107,"volume":1658,"transactions":9,"vwap":1648},"2025-12-05",47.96,47.843,0.03,45600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1608,"change":326,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1608},"2025-12-04",48.22,47.835,0.23,46000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1285,"percent_change":231,"volume":1621,"transactions":9,"vwap":1670},"2025-12-03",47.78,47.845,47.615,47.75,{"date":1672,"open":1670,"high":1673,"low":1674,"close":1650,"change":1675,"percent_change":679,"volume":1676,"transactions":9,"vwap":1650},"2025-12-02",47.85,47.245,-0.026,76300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1657,"volume":1684,"transactions":9,"vwap":1682},"2025-12-01",47.67,48.245,47.635,47.636,0.016,98100,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":392,"percent_change":933,"volume":1690,"transactions":9,"vwap":1689},"2025-11-28",47.25,47.669,47.62,29900,{"date":1692,"open":1693,"high":1667,"low":1693,"close":1694,"change":1695,"percent_change":383,"volume":1696,"transactions":9,"vwap":1694},"2025-11-26",47.12,47.41,0.405,122800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":132,"volume":1704,"transactions":9,"vwap":1702},"2025-11-25",46.69,47.048,46.59,47.0050011,0.365,64600,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":273,"percent_change":552,"volume":1710,"transactions":9,"vwap":1709},"2025-11-24",46.27,46.68,46.64,73700,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1707,"change":802,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1707},"2025-11-21",45.91,46.418,1.29,184900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":72,"volume":1724,"transactions":9,"vwap":1722},"2025-11-20",46.52,46.646,45.63,45.68,-0.5,55000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":984,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-19",46.35,46.46,46.080002,46.18,-0.77,32600,{"date":1734,"open":1735,"high":1736,"low":1707,"close":1737,"change":1738,"percent_change":1651,"volume":1739,"transactions":9,"vwap":1737},"2025-11-18",46.6,46.711,46.54,-0.27,52700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":776,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-17",47.0099983,47.286,46.742,46.81,-1.31,40800,{"date":1749,"open":1693,"high":1750,"low":1751,"close":1752,"change":1145,"percent_change":1145,"volume":1753,"transactions":9,"vwap":1752},"2025-11-14",47.534,46.76,47.43,116100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1752,"change":754,"percent_change":307,"volume":1759,"transactions":9,"vwap":1752},"2025-11-13",47.81,47.97,47.362,551300,{"date":1761,"open":1762,"high":1673,"low":1763,"close":1764,"change":1620,"percent_change":127,"volume":1621,"transactions":9,"vwap":1764},"2025-11-12",47.71,47.59,47.77,{"date":1766,"open":1767,"high":1650,"low":1767,"close":1768,"change":152,"percent_change":159,"volume":1769,"transactions":9,"vwap":1768},"2025-11-11",47.38,47.58,74700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":274,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-10",47.060001,47.23,46.8,1.46,106900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":122,"percent_change":643,"volume":1783,"transactions":9,"vwap":1782},"2025-11-07",46.19,46.72,46.11,46.55,227500,{"date":1785,"open":1786,"high":1787,"low":1779,"close":1788,"change":315,"percent_change":306,"volume":1789,"transactions":9,"vwap":1788},"2025-11-06",46.37,46.41,46.3,119900,{"date":1791,"open":1779,"high":1737,"low":1779,"close":1792,"change":571,"percent_change":1793,"volume":1704,"transactions":9,"vwap":1792},"2025-11-05",46.48,0.58,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":776,"percent_change":1244,"volume":1800,"transactions":9,"vwap":1799},"2025-11-04",46.16,46.475,46.125,46.21,37700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1703,"percent_change":1493,"volume":1807,"transactions":9,"vwap":1806},"2025-11-03",46.75,46.85,46.56,46.83,97300,{"date":1809,"open":1810,"high":1811,"low":1788,"close":1812,"change":1813,"percent_change":679,"volume":1814,"transactions":9,"vwap":1812},"2025-10-31",46.66,47.049999,46.465,-0.025,181100,{"date":1816,"open":1719,"high":1709,"low":1817,"close":1818,"change":925,"percent_change":201,"volume":1819,"transactions":9,"vwap":1818},"2025-10-30",46.44,46.49,55700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1709,"change":689,"percent_change":1406,"volume":1825,"transactions":9,"vwap":1709},"2025-10-29",46.87,46.95,46.5,35500,{"date":1827,"open":1803,"high":1828,"low":1810,"close":1829,"change":697,"percent_change":698,"volume":1830,"transactions":9,"vwap":1829},"2025-10-28",46.97,46.89,68800,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1367,"percent_change":560,"volume":1836,"transactions":9,"vwap":1835},"2025-10-27",47.18,46.79,46.92,40500,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":112,"percent_change":990,"volume":1842,"transactions":9,"vwap":1841},"2025-10-24",46.99,46.778,46.91,109800,{"date":1844,"open":1635,"high":1641,"low":1635,"close":1835,"change":142,"percent_change":1374,"volume":1845,"transactions":9,"vwap":1835},"2025-10-23",62800,{"date":1847,"open":1848,"high":1834,"low":1849,"close":1735,"change":1620,"percent_change":660,"volume":1850,"transactions":9,"vwap":1735},"2025-10-22",46.57,46.325,50600,{"date":1852,"open":1742,"high":1742,"low":1853,"close":1787,"change":1159,"percent_change":891,"volume":1854,"transactions":9,"vwap":1787},"2025-10-21",46.38,63600,{"date":1856,"open":1857,"high":1858,"low":1835,"close":1859,"change":720,"percent_change":66,"volume":1860,"transactions":9,"vwap":1859},"2025-10-20",46.94,47.21,47.19,121900,{"date":1862,"open":1810,"high":1834,"low":1863,"close":1864,"change":698,"percent_change":516,"volume":1865,"transactions":9,"vwap":1864},"2025-10-17",46.51,46.77,31500,{"date":1867,"open":1810,"high":1868,"low":1869,"close":1806,"change":231,"percent_change":1359,"volume":789,"transactions":9,"vwap":1806},"2025-10-16",46.998,46.65,{"date":1871,"open":1728,"high":1872,"low":1799,"close":1737,"change":933,"percent_change":979,"volume":1873,"transactions":9,"vwap":1737},"2025-10-15",46.62,30000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1657,"percent_change":1500,"volume":1880,"transactions":9,"vwap":1879},"2025-10-14",45.58,46.23,45.565,46.099998,35900,{"date":1882,"open":1879,"high":1883,"low":1884,"close":1885,"change":761,"percent_change":102,"volume":1886,"transactions":9,"vwap":1885},"2025-10-13",46.135,45.95,46.07,42300,{"date":1888,"open":1889,"high":1890,"low":26,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",46.22,46.42,45.61,-0.69,-1.49,39200,{"date":1896,"open":1708,"high":1864,"low":1897,"close":1788,"change":1723,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1788},"2025-10-09",46.15,-1.07,43800,{"date":1901,"open":1635,"high":1745,"low":1709,"close":1774,"change":1620,"percent_change":660,"volume":1902,"transactions":9,"vwap":1774},"2025-10-08",127000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1131,"percent_change":985,"volume":1909,"transactions":9,"vwap":1908},"2025-10-07",46.82,47,46.53,46.61,34900,{"date":1911,"open":1841,"high":1912,"low":1913,"close":1835,"change":1285,"percent_change":670,"volume":1914,"transactions":9,"vwap":1835},"2025-10-06",47.145,46.808,32100,{"date":1916,"open":1751,"high":1806,"low":1917,"close":1918,"change":670,"percent_change":449,"volume":1919,"transactions":9,"vwap":1918},"2025-10-03",46.67,46.78,37000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1792,"change":570,"percent_change":142,"volume":1925,"transactions":9,"vwap":1792},"2025-10-02",46.498,46.499,46.17,51200,{"date":1927,"open":1792,"high":1792,"low":1928,"close":1929,"change":1930,"percent_change":551,"volume":1854,"transactions":9,"vwap":1929},"2025-10-01",46.256,46.33,0.206,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":296,"volume":1586,"transactions":9,"vwap":1934},"2025-09-30",45.9,46.124,0.218,{"date":1937,"open":1938,"high":1781,"low":1939,"close":1940,"change":1941,"percent_change":660,"volume":1942,"transactions":9,"vwap":1940},"2025-09-29",45.99,45.695,45.906,0.186,34500,{"date":1944,"open":1721,"high":1945,"low":1946,"close":1947,"change":1332,"percent_change":1359,"volume":1948,"transactions":9,"vwap":1947},"2025-09-26",45.78,45.52,45.72,34700,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1213,"percent_change":1046,"volume":1954,"transactions":9,"vwap":1953},"2025-09-25",45.6,45.345,45.44,65500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1721,"change":1131,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1721},"2025-09-24",45.77,45.82,45.62,-0.67,104600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1435,"percent_change":788,"volume":1968,"transactions":9,"vwap":1967},"2025-09-23",46,46.129,45.86,45.94,156800,{"date":1970,"open":1971,"high":1884,"low":1972,"close":1966,"change":142,"percent_change":1973,"volume":1914,"transactions":9,"vwap":1966},"2025-09-22",45.67,45.57,0.7,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":698,"percent_change":516,"volume":1980,"transactions":9,"vwap":1979},"2025-09-19",45.53,45.59,45.435,45.54,31300,{"date":1982,"open":1959,"high":1983,"low":1984,"close":1951,"change":421,"percent_change":371,"volume":1456,"transactions":9,"vwap":1951},"2025-09-18",45.69,45.26,{"date":1986,"open":1987,"high":1879,"low":1977,"close":1983,"change":243,"percent_change":925,"volume":980,"transactions":9,"vwap":1983},"2025-09-17",45.8,{"date":1989,"open":1990,"high":1991,"low":1891,"close":1992,"change":1657,"percent_change":1500,"volume":1993,"transactions":9,"vwap":1992},"2025-09-16",45.721,45.85,45.76,250900,{"date":1995,"open":1722,"high":1996,"low":1979,"close":1997,"change":1332,"percent_change":1359,"volume":1998,"transactions":9,"vwap":1997},"2025-09-15",45.74,45.73,46200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1298,"percent_change":201,"volume":2005,"transactions":9,"vwap":2004},"2025-09-12",45.497,45.577,45.38,45.45,42100,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-11",45.040001,45.64,45.595,0.635,1.41,79100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":295,"volume":2021,"transactions":9,"vwap":2019},"2025-09-10",45.069,45.09,44.95,44.96,0.115,52500,{"date":2023,"open":2024,"high":2018,"low":2025,"close":2026,"change":2027,"percent_change":1367,"volume":2028,"transactions":9,"vwap":2026},"2025-09-09",44.82,44.78,44.845,0.003,27700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-08",44.76,44.99,44.62,44.842,0.322,0.72,28800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":152,"percent_change":1493,"volume":2044,"transactions":9,"vwap":2043},"2025-09-05",44.38,44.61,44.325,44.52,50100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":273,"volume":2051,"transactions":9,"vwap":2048},"2025-09-04",43.97,44.17,43.92,0.163,59400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":624,"volume":2059,"transactions":9,"vwap":2057},"2025-09-03",44.0099983,44.099998,43.857,44.007,0.057,19800,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":824,"percent_change":1723,"volume":2065,"transactions":9,"vwap":2064},"2025-09-02",43.18,44,43.95,57000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2048,"change":1367,"percent_change":560,"volume":2071,"transactions":9,"vwap":2048},"2025-08-29",44.049999,44.32,44.034,41900,{"date":2073,"open":2074,"high":1933,"low":2063,"close":2075,"change":2076,"percent_change":1657,"volume":2077,"transactions":9,"vwap":2075},"2025-08-28",44.13,44.16,0.015,42600,{"date":2079,"open":2080,"high":2075,"low":2081,"close":2082,"change":2083,"percent_change":588,"volume":2084,"transactions":9,"vwap":2082},"2025-08-27",43.83,43.77,44.145,0.045,66100,{"date":2086,"open":2057,"high":2087,"low":2088,"close":2055,"change":2089,"percent_change":524,"volume":2090,"transactions":9,"vwap":2055},"2025-08-26",44.25,43.955,-0.064,157600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-25",44.431,44.468,44.147,44.164,-0.376,-0.84,216100,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":1101,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-22",44.023998,44.6,44.54,1.62,105000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2080,"change":845,"percent_change":689,"volume":2112,"transactions":9,"vwap":2080},"2025-08-21",43.89,43.9,43.71,74200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":831,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-20",43.88,44.0050011,43.809,43.94,0.83,71500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":421,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-19",43.74,43.799,43.521,43.58,-0.21,290100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":524,"percent_change":201,"volume":2134,"transactions":9,"vwap":2132},"2025-08-18",43.63,43.67,43.52,338600,{"date":2136,"open":2123,"high":2137,"low":2138,"close":2139,"change":570,"percent_change":708,"volume":2140,"transactions":9,"vwap":2139},"2025-08-15",43.82,43.69,43.81,23500,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1213,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-14",44.58,43.592,43.66,-0.43,58400,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":625,"percent_change":916,"volume":2153,"transactions":9,"vwap":2152},"2025-08-13",43.7,43.91,43.85,27300,{"date":2155,"open":2156,"high":2081,"low":2157,"close":2158,"change":551,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-12",43.45,43.312,43.61,1.04,48700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2127,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-11",43.23,43.29,43.07,43.16,-0.48,89200,{"date":2170,"open":2171,"high":2172,"low":2164,"close":2173,"change":897,"percent_change":273,"volume":2174,"transactions":9,"vwap":2173},"2025-08-08",43.43,43.47,43.37,32800,{"date":2176,"open":2177,"high":2171,"low":2178,"close":2179,"change":670,"percent_change":1973,"volume":2180,"transactions":9,"vwap":2179},"2025-08-07",43.13,43.049999,43.21,113400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2183,"change":571,"percent_change":709,"volume":2186,"transactions":9,"vwap":2183},"2025-08-06",42.91,42.94,42.76,56800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":112,"percent_change":990,"volume":2193,"transactions":9,"vwap":2192},"2025-08-05",42.69,42.71,42.48,42.64,28000,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":1793,"percent_change":768,"volume":2198,"transactions":9,"vwap":2197},"2025-08-04",42.34,42.65,24100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":392,"percent_change":22,"volume":2205,"transactions":9,"vwap":2204},"2025-08-01",42.02,42.44,40.88,42.07,53800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":212,"percent_change":1892,"volume":2211,"transactions":9,"vwap":2210},"2025-07-31",41.97,42.17,41.86,50700,{"date":2213,"open":2214,"high":2215,"low":2208,"close":2216,"change":1076,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-30",42.38,42.46,42.15,-1.2,37100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1285,"percent_change":911,"volume":2225,"transactions":9,"vwap":2224},"2025-07-29",42.52,42.73,42.5,42.66,41500,{"date":2227,"open":2228,"high":2189,"low":2229,"close":2221,"change":2230,"percent_change":1197,"volume":2231,"transactions":9,"vwap":2221},"2025-07-28",42.68,42.51,-0.49,76500,{"date":2233,"open":2234,"high":2177,"low":2235,"close":2236,"change":242,"percent_change":421,"volume":2237,"transactions":9,"vwap":2236},"2025-07-25",42.812,42.765,43.0099983,23600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2178,"change":371,"percent_change":190,"volume":2243,"transactions":9,"vwap":2178},"2025-07-24",43.099998,43.24,42.99,23100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-23",43.09,43.41,42.97,43.25,0.77,1.81,19600,{"date":2254,"open":2255,"high":2223,"low":2256,"close":2191,"change":295,"percent_change":1359,"volume":2257,"transactions":9,"vwap":2191},"2025-07-22",42.32,42.2,54400,{"date":2259,"open":2209,"high":2260,"low":2261,"close":2262,"change":295,"percent_change":1359,"volume":2263,"transactions":9,"vwap":2262},"2025-07-21",42.35,42.14,42.22,22700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":697,"percent_change":243,"volume":2270,"transactions":9,"vwap":2269},"2025-07-18",42.18,42.28,41.94,41.96,32500,{"date":2272,"open":2273,"high":2274,"low":2210,"close":2275,"change":1435,"percent_change":1620,"volume":2276,"transactions":9,"vwap":2275},"2025-07-17",41.89,42.040001,41.99,84800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1644,"percent_change":231,"volume":2283,"transactions":9,"vwap":2282},"2025-07-16",41.79,41.975,41.61,41.91,29400,{"date":2285,"open":2261,"high":2261,"low":2286,"close":2279,"change":1213,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2279},"2025-07-15",41.696,-0.45,33300,{"date":2290,"open":2275,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1738,"volume":1914,"transactions":9,"vwap":2293},"2025-07-14",42.049999,41.95,41.98,-0.113,{"date":2296,"open":2274,"high":2297,"low":2268,"close":2298,"change":2299,"percent_change":372,"volume":2300,"transactions":9,"vwap":2298},"2025-07-11",42.12,42.092999,-0.147,24200,{"date":2302,"open":2303,"high":2267,"low":2304,"close":2305,"change":295,"percent_change":1359,"volume":2306,"transactions":9,"vwap":2305},"2025-07-10",42.080002,41.92,42.24,47600,{"date":2308,"open":2273,"high":2201,"low":2309,"close":2293,"change":1620,"percent_change":551,"volume":2310,"transactions":9,"vwap":2293},"2025-07-09",41.81,53700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2279,"change":2316,"percent_change":2127,"volume":2317,"transactions":9,"vwap":2279},"2025-07-08",41.802,41.862,41.69,-0.087,256400,{"date":2319,"open":2320,"high":2201,"low":2321,"close":2322,"change":2323,"percent_change":1304,"volume":2324,"transactions":9,"vwap":2322},"2025-07-07",42,41.728,41.877,-0.583,176000,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2215,"change":588,"percent_change":625,"volume":2329,"transactions":9,"vwap":2215},"2025-07-03",42.39,42.6,92300,{"date":2331,"open":2332,"high":2333,"low":2320,"close":2334,"change":589,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-02",42.060001,42.81,42.36,0.43,82000,{"date":2338,"open":2275,"high":2262,"low":2275,"close":2266,"change":326,"percent_change":295,"volume":2339,"transactions":9,"vwap":2266},"2025-07-01",48800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2204,"change":624,"percent_change":801,"volume":2345,"transactions":9,"vwap":2204},"2025-06-30",41.85,42.09,41.785,44200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2268,"change":697,"percent_change":243,"volume":2351,"transactions":9,"vwap":2268},"2025-06-27",41.841,42.13,41.799,123400,{"date":2353,"open":2354,"high":2320,"low":2355,"close":2208,"change":708,"percent_change":934,"volume":2356,"transactions":9,"vwap":2208},"2025-06-26",41.82,41.805,254200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2359,"change":2362,"percent_change":1723,"volume":2363,"transactions":9,"vwap":2359},"2025-06-25",41.63,41.67,41.56,-0.209,53400,{"date":2365,"open":2366,"high":2367,"low":2281,"close":2368,"change":2369,"percent_change":2036,"volume":2370,"transactions":9,"vwap":2368},"2025-06-24",41.65,41.9,41.839,0.301,92600,{"date":2372,"open":2373,"high":2361,"low":2374,"close":2375,"change":2376,"percent_change":137,"volume":2283,"transactions":9,"vwap":2375},"2025-06-23",41.3,41.25,41.538,0.273,{"date":2378,"open":2379,"high":2342,"low":2380,"close":2380,"change":2381,"percent_change":354,"volume":2382,"transactions":9,"vwap":2380},"2025-06-20",41.76,41.265,-0.485,34100,{"date":2384,"open":2385,"high":2386,"low":2315,"close":2387,"change":326,"percent_change":295,"volume":2388,"transactions":9,"vwap":2387},"2025-06-18",41.8,41.93,41.75,22000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":372,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-06-17",41.873,41.883,41.6,41.64,-0.83,46600,{"date":2398,"open":2305,"high":2399,"low":2275,"close":2275,"change":1367,"percent_change":560,"volume":2400,"transactions":9,"vwap":2275},"2025-06-16",42.87,28100,{"date":2402,"open":2320,"high":2403,"low":2404,"close":2293,"change":201,"percent_change":1267,"volume":2405,"transactions":9,"vwap":2293},"2025-06-13",42.099998,41.872,64000,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":127,"percent_change":979,"volume":2410,"transactions":9,"vwap":2409},"2025-06-12",42.029999,42.3,40700,{"date":2412,"open":2273,"high":2413,"low":2414,"close":2367,"change":589,"percent_change":2335,"volume":2415,"transactions":9,"vwap":2367},"2025-06-11",41.963,41.77,175000,{"date":2417,"open":2342,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":371,"volume":2422,"transactions":9,"vwap":2420},"2025-06-10",42.832,41.661,41.72,-0.085,64800,{"date":2424,"open":2425,"high":2386,"low":2425,"close":2355,"change":2426,"percent_change":142,"volume":2427,"transactions":9,"vwap":2355},"2025-06-09",41.68,0.135,24900,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2360,"change":242,"percent_change":457,"volume":2432,"transactions":9,"vwap":2360},"2025-06-06",41.49,41.7,44000,{"date":2434,"open":2269,"high":2435,"low":2425,"close":2436,"change":990,"percent_change":679,"volume":1580,"transactions":9,"vwap":2436},"2025-06-05",42.49,41.71,{"date":2438,"open":2359,"high":2309,"low":2439,"close":2440,"change":788,"percent_change":660,"volume":2441,"transactions":9,"vwap":2440},"2025-06-04",41.558,41.73,69100,{"date":2443,"open":2444,"high":2393,"low":2445,"close":2361,"change":845,"percent_change":929,"volume":2446,"transactions":9,"vwap":2361},"2025-06-03",41.43,41.31,206800,{"date":2448,"open":2449,"high":2360,"low":2450,"close":2360,"change":709,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2360},"2025-06-02",41.564,41.35,1.54,164500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":689,"percent_change":940,"volume":2459,"transactions":9,"vwap":2458},"2025-05-30",41.11,41.205,40.9,41.040001,62000,{"date":2461,"open":2373,"high":2462,"low":2463,"close":2464,"change":788,"percent_change":660,"volume":2465,"transactions":9,"vwap":2464},"2025-05-29",41.47,41.14,41.29,26900,{"date":2467,"open":2468,"high":2445,"low":2458,"close":2469,"change":410,"percent_change":1097,"volume":2470,"transactions":9,"vwap":2469},"2025-05-28",41.16,41.12,77500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2450,"change":392,"percent_change":978,"volume":2476,"transactions":9,"vwap":2450},"2025-05-27",41.36,41.4,41.27,54500,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2463,"change":474,"percent_change":52,"volume":1638,"transactions":9,"vwap":2463},"2025-05-23",40.54,41.19,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":211,"percent_change":306,"volume":2487,"transactions":9,"vwap":2486},"2025-05-22",40.86,41.044998,40.79,40.94,28900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":972,"percent_change":212,"volume":2160,"transactions":9,"vwap":2492},"2025-05-21",41.341,41.45,41.099998,{"date":2494,"open":2469,"high":2475,"low":2455,"close":2495,"change":625,"percent_change":802,"volume":2496,"transactions":9,"vwap":2495},"2025-05-20",41.22,17600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":2502,"percent_change":1082,"volume":2503,"transactions":9,"vwap":2500},"2025-05-19",40.77,40.98,40.765,0.307,279300,{"date":2505,"open":2479,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":382,"volume":2510,"transactions":9,"vwap":2508},"2025-05-16",40.72,40.5,40.673,0.193,13600,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":911,"percent_change":934,"volume":2516,"transactions":9,"vwap":2515},"2025-05-15",40.7,40.295,40.48,21700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":824,"percent_change":1560,"volume":2523,"transactions":9,"vwap":2522},"2025-05-14",40.39,40.43,40.115,40.15,47500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":561,"percent_change":588,"volume":2530,"transactions":9,"vwap":2529},"2025-05-13",40.23,40.439,40.215,40.37,29300,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":1644,"volume":2537,"transactions":9,"vwap":2535},"2025-05-12",40.19,40.525,40.33,0.047,83800,{"date":2539,"open":2540,"high":2541,"low":2533,"close":2542,"change":2543,"percent_change":382,"volume":2544,"transactions":9,"vwap":2542},"2025-05-09",40.27,40.339,40.283,0.194,29700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":999,"volume":2551,"transactions":9,"vwap":2549},"2025-05-08",40.32,40.34,40.089001,-0.281,32400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2529,"change":2557,"percent_change":1651,"volume":2558,"transactions":9,"vwap":2529},"2025-05-07",40.45,40.47,40.28,-0.236,50000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":625,"volume":2566,"transactions":9,"vwap":2564},"2025-05-06",40.59,40.67,40.512,40.606,0.097,12200,{"date":2568,"open":2507,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":231,"volume":1919,"transactions":9,"vwap":2571},"2025-05-05",40.57,40.445,40.509,0.119,{"date":2574,"open":2529,"high":2575,"low":2576,"close":2519,"change":933,"percent_change":579,"volume":2577,"transactions":9,"vwap":2519},"2025-05-02",40.46,40.275,50400,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":201,"volume":2584,"transactions":9,"vwap":2582},"2025-05-01",40.09,39.82,39.95,-0.127,84500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":296,"volume":2592,"transactions":9,"vwap":2590},"2025-04-30",39.93,40.11,39.733,40.077,0.187,8100,{"date":2594,"open":2595,"high":2463,"low":2596,"close":2597,"change":1657,"percent_change":1435,"volume":2598,"transactions":9,"vwap":2597},"2025-04-29",39.98,39.72,39.89,311900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":449,"volume":2606,"transactions":9,"vwap":2604},"2025-04-28",39.602,40.13,39.6,39.86,0.256,81300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":326,"volume":2614,"transactions":9,"vwap":2612},"2025-04-25",39.5,39.62,39.4,39.604,0.044,27900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":274,"volume":2622,"transactions":9,"vwap":2620},"2025-04-24",39.35,39.78,39.325,39.56,0.269,240500,{"date":2624,"open":2625,"high":2610,"low":176,"close":2626,"change":2627,"percent_change":755,"volume":2628,"transactions":9,"vwap":2626},"2025-04-23",39.505,39.291,-0.249,76400,{"date":180,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":232,"volume":2634,"transactions":9,"vwap":2632},39.332,39.729,39.54,0.208,26200]