[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPDW":3,"homepage-market-summary":30,"stock-historical-SPDW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPDW","2026-10-07",{"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},"State Street SPDR Portfolio Developed World ex-US ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8911,1.444106,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.95,49.87,50.04,49.695,50.56,-0.61,-1.21,2793160.338126,52.43,41.99,4105421.8182911994,76.2,4894,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},37.3,3975227,1450957876.391091,33.06,"2025-04-25",[183,186,195,205,216,227,237,248,258,268,278,288,299,310,320,331,340,350,359,368,377,387,398,407,416,426,436,447,457,467,475,486,495,506,515,525,534,543,553,562,572,582,591,601,609,618,627,636,647,658,667,678,686,695,705,713,722,731,741,749,758,766,777,782,787,794,800,808,813,819,827,836,841,848,854,862,868,875,881,888,893,897,904,910,915,921,927,933,938,945,949,957,962,967,973,980,986,994,1000,1005,1013,1020,1025,1030,1034,1040,1044,1050,1059,1068,1073,1081,1089,1096,1104,1112,1118,1124,1130,1135,1142,1148,1151,1159,1166,1171,1178,1187,1194,1202,1211,1217,1226,1234,1242,1250,1258,1265,1272,1280,1286,1293,1300,1308,1316,1323,1330,1337,1344,1352,1361,1369,1375,1382,1386,1391,1394,1398,1403,1408,1414,1418,1423,1429,1434,1441,1444,1451,1458,1465,1472,1478,1482,1488,1494,1501,1507,1513,1518,1524,1531,1539,1544,1549,1554,1559,1566,1570,1576,1582,1588,1595,1602,1609,1616,1622,1627,1633,1637,1646,1653,1659,1665,1669,1674,1680,1683,1688,1696,1701,1706,1712,1717,1723,1730,1737,1743,1751,1758,1766,1773,1780,1786,1792,1798,1803,1808,1813,1818,1824,1830,1837,1843,1849,1855,1861,1866,1870,1875,1879,1885,1891,1896,1900,1904,1910,1915,1920,1926,1933,1938,1942,1946,1949,1954,1961,1964,1969,1975,1982,1988,1992,1996,1999,2005,2010,2014,2017,2020,2023,2028,2033,2040,2046,2052,2058,2065,2073,2080,2087,2093,2098,2102,2107,2111,2116,2121,2125,2130,2137,2142,2149,2157,2162,2168,2175,2182,2187,2193,2201,2207,2213,2220,2226,2231,2237,2244,2250,2255,2261,2267,2273,2278,2282,2289,2294,2298,2304,2309,2312,2317,2322,2326,2332,2338,2346,2354,2361,2365,2370,2373,2376,2381,2385,2389,2393,2396,2400,2404,2410,2415,2421,2427,2432,2437,2443,2450,2456,2461,2466,2473,2479,2485,2491,2497,2502,2509,2515,2521,2526,2534,2541,2548,2554,2560],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},13384,49.9123,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",50.72,50.8,50.54,0,2427969.547333,14140,50.6543,{"date":196,"open":197,"high":198,"low":199,"close":21,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",50.35,50.63,50.185,0.03,0.06,1860385.427207,10605,50.4631,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",50.38,50.62,50.2,50.53,0.63,1.26,3190225.091769,13955,50.4315,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",50.07,50.15,49.57,49.9,-0.31,-0.62,3125959.150149,16402,49.7992,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",50.71,50.145,50.21,-0.38,-0.75,3229754.771958,14489,50.3609,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",50.67,50.68,50.275,50.59,-0.1,-0.2,3107935.077961,10842,50.4696,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":232,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",50.73,50.94,50.43,50.69,-0.74,2902546.024241,13736,50.672,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":111,"volume":265,"transactions":266,"vwap":267},"2026-09-25",50.88,51.11,50.675,51.07,0.52,1861239.043882,8994,50.9385,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":244,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",50.6,50.75,50.27,50.55,-0.39,2470071.665907,13758,50.5298,{"date":279,"open":280,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",51.16,51.227,50.6199,-0.96,-1.86,3086891.538625,12950,50.8888,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",51.5,51.82,51.355,51.71,0.29,0.56,4302700.580652,12712,51.5546,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",51.32,51.495,51.13,51.42,0.68,1.34,2050219.3976,10622,51.361,{"date":311,"open":271,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",50.785,50.525,50.74,-0.45,-0.88,2316570.635319,12168,50.6429,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",51.24,51.345,51.155,51.19,0.59,1.17,1701027.749138,12051,51.2193,{"date":332,"open":333,"high":325,"low":334,"close":270,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",51.05,50.265,-0.17,-0.33,2697363.392943,12596,50.8562,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",50.85,50.575,50.77,-0.15,-0.29,2109891.586665,11624,50.7205,{"date":351,"open":352,"high":353,"low":229,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",50.92,51.215,-0.64,-1.24,2626058.478819,12008,51.015,{"date":360,"open":293,"high":293,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",51.47,51.56,0.57,1.12,1697721.961872,7941,51.5806,{"date":369,"open":322,"high":370,"low":371,"close":372,"change":22,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",51.35,50.9343,50.99,-1.18,1979562.888518,10962,51.1002,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":106,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",51.89,51.985,51.5542,51.6,-0.92,4011767.182654,18096,51.7057,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",52.33,52.38,52.035,52.08,-0.23,-0.44,1989757.673779,11119,52.2027,{"date":399,"open":400,"high":390,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",51.92,52.31,0.21,0.4,2238968.139127,9309,52.2191,{"date":408,"open":379,"high":409,"low":410,"close":411,"change":326,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",52.165,51.715,52.1,1.15,1759839.363174,9125,52.0132,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",51.27,51.51,51.22,0.37,0.72,2481175.28577,14345,51.4043,{"date":427,"open":304,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",51.536,50.995,51.14,-0.55,-1.06,3482894.232448,16483,51.2696,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",51.94,51.9914,51.5814,51.69,-0.14,-0.27,1863963.106548,11120,51.7047,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":46,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",52.25,52.36,51.735,51.83,-0.4,6260365.655546,12268,52.0786,{"date":458,"open":392,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",52.12,51.855,52.04,-0.04,-0.08,2091733.430683,10252,51.9786,{"date":468,"open":469,"high":470,"low":461,"close":392,"change":38,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",52.18,52.345,-0.42,2083097.694589,10509,52.1215,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",52.11,52.3151,52.015,52.3,0.5,0.97,1863879.086942,11623,52.2006,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":38,"percent_change":471,"volume":492,"transactions":493,"vwap":494},"2026-08-24",51.86,51.91,51.65,51.8,1743622.817357,10631,51.7781,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",52,52.13,51.95,52.02,0.41,0.79,1582261.158634,8823,52.0369,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":145,"percent_change":462,"volume":512,"transactions":513,"vwap":514},"2026-08-20",51.59,51.9,51.51282,51.61,1758358.092731,9388,51.6391,{"date":516,"open":517,"high":452,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",51.77,51.48,51.63,0.32,0.62,2138783.658861,9757,51.602,{"date":526,"open":293,"high":491,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",51.29,51.31,-0.9,-1.72,2290626.87922,15919,51.4266,{"date":535,"open":536,"high":25,"low":537,"close":538,"change":201,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",52.19,52.14,52.21,0.12,1690601.905413,9541,52.2879,{"date":544,"open":449,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",52.3451,52.05,52.15,0.02,0.04,1868542.381735,12760,52.152,{"date":554,"open":497,"high":555,"low":556,"close":498,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",52.199,51.97,0.2,0.39,1967927.817529,10839,52.1205,{"date":563,"open":564,"high":565,"low":291,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",52.01,52.0915,51.93,0.42,0.82,2157068.62435,14884,51.9158,{"date":573,"open":574,"high":575,"low":576,"close":419,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",51.7,51.7499,51.405,0.13,0.25,1782541.935338,13235,51.5622,{"date":583,"open":584,"high":290,"low":585,"close":586,"change":443,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",51.44,51.325,51.38,-0.52,2062089.696801,14524,51.4167,{"date":592,"open":593,"high":594,"low":595,"close":490,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",51.73,51.85,51.415,0.54,1.06,2662161.908206,15429,51.5327,{"date":602,"open":603,"high":604,"low":605,"close":261,"change":442,"percent_change":443,"volume":606,"transactions":607,"vwap":608},"2026-08-06",51.1,51.39,51.0317,2471409.688448,14566,51.1589,{"date":610,"open":584,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":424,"vwap":617},"2026-08-05",51.54,51.23,51.25,0.09,0.18,2043508.221204,51.3555,{"date":619,"open":620,"high":621,"low":622,"close":280,"change":568,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",50.78,51.2366,50.7497,1.63,2285107.240899,22425,51.0664,{"date":628,"open":629,"high":630,"low":17,"close":631,"change":632,"percent_change":295,"volume":633,"transactions":634,"vwap":635},"2026-08-03",50.13,50.365,50.34,0.28,1947146.78627,16274,50.2134,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",50.36,50.37,49.64,50.06,-0.36,-0.71,4311571.340701,21055,50.0705,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",49.7,50.45,49.635,50.42,1.49,3.05,2256924.709995,11320,50.2024,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":232,"percent_change":95,"volume":664,"transactions":665,"vwap":666},"2026-07-29",49.2,49.73,48.69,48.93,3575808.519291,17052,49.0775,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",49.04,49.52,48.95,49.31,-0.28,-0.56,2754812.585737,15549,49.3258,{"date":679,"open":18,"high":680,"low":681,"close":682,"change":557,"percent_change":403,"volume":683,"transactions":684,"vwap":685},"2026-07-27",49.93,49.28,49.59,2384443.844064,13553,49.4824,{"date":687,"open":688,"high":689,"low":672,"close":690,"change":691,"percent_change":121,"volume":692,"transactions":693,"vwap":694},"2026-07-24",49.53,49.735,49.39,-0.06,2424685.904379,13102,49.4916,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":383,"volume":702,"transactions":703,"vwap":704},"2026-07-23",49.32,49.63,49.175,49.45,-0.46,2742841.917738,14626,49.3829,{"date":706,"open":680,"high":707,"low":708,"close":709,"change":191,"percent_change":191,"volume":710,"transactions":711,"vwap":712},"2026-07-22",50.09,49.89,49.91,2027944.184328,9304,49.9936,{"date":714,"open":220,"high":715,"low":716,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",49.975,49.4,0.84,1.71,2941181.464136,14121,49.8614,{"date":723,"open":724,"high":670,"low":725,"close":726,"change":222,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",49.41,49.02,49.07,-0.63,2660148.510975,15178,49.2258,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":162,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",48.94,49.56,48.8538,49.38,-0.5,2986206.900275,16833,49.3634,{"date":742,"open":743,"high":18,"low":744,"close":698,"change":745,"percent_change":432,"volume":746,"transactions":747,"vwap":748},"2026-07-16",49.61,49.465,-0.53,3437034.286265,18183,49.626,{"date":750,"open":751,"high":752,"low":753,"close":751,"change":577,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",50.16,50.225,49.68,0.26,4805707.187038,23786,49.9867,{"date":759,"open":760,"high":761,"low":715,"close":762,"change":363,"percent_change":412,"volume":763,"transactions":764,"vwap":765},"2026-07-14",50.08,50.33,50.03,2340085.445099,15170,50.0983,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",49.72,49.815,49.36,49.46,-0.83,-1.65,3463425.57813,17348,49.5484,{"date":778,"open":629,"high":638,"low":779,"close":780,"change":557,"percent_change":403,"volume":781,"transactions":9,"vwap":780},"2026-07-10",49.86,50.29,3430900,{"date":783,"open":221,"high":784,"low":18,"close":707,"change":785,"percent_change":305,"volume":786,"transactions":9,"vwap":707},"2026-07-09",50.22,0.34,8653800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":336,"percent_change":53,"volume":793,"transactions":9,"vwap":792},"2026-07-08",49.34,49.76,49.080002,49.75,3320400,{"date":795,"open":252,"high":210,"low":680,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",50.080002,-0.76,-1.49,2747800,{"date":801,"open":802,"high":803,"low":242,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",50.65,50.86,50.84,0.77,1.54,2458000,{"date":809,"open":780,"high":239,"low":810,"close":218,"change":811,"percent_change":521,"volume":812,"transactions":9,"vwap":218},"2026-07-02",49.66,0.31,3005500,{"date":814,"open":815,"high":796,"low":816,"close":790,"change":727,"percent_change":817,"volume":818,"transactions":9,"vwap":790},"2026-07-01",49.85,49.74,-1.25,4075700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":294,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-30",50.11,50.44,50.040001,50.39,0.58,2097200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",49.98,50.12,49.44,50.099998,0.23,0.46,2072600,{"date":837,"open":838,"high":839,"low":649,"close":18,"change":232,"percent_change":797,"volume":840,"transactions":9,"vwap":18},"2026-06-26",49.71,50.19,3635000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":825,"percent_change":327,"volume":847,"transactions":9,"vwap":846},"2026-06-25",50.5,50.52,49.96,50.25,3363500,{"date":849,"open":838,"high":850,"low":851,"close":852,"change":201,"percent_change":539,"volume":853,"transactions":9,"vwap":852},"2026-06-24",49.83,49.42,49.67,2804500,{"date":855,"open":856,"high":857,"low":858,"close":743,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":743},"2026-06-23",49.5,50.02,49.48,-1.53,-2.99,3396900,{"date":863,"open":864,"high":527,"low":865,"close":430,"change":167,"percent_change":866,"volume":867,"transactions":9,"vwap":430},"2026-06-22",51.12,51.0099983,-1.33,2355700,{"date":869,"open":870,"high":438,"low":871,"close":452,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":452},"2026-06-18",51.87,51.68,0.55,1.07,2245000,{"date":876,"open":489,"high":877,"low":878,"close":879,"change":443,"percent_change":587,"volume":880,"transactions":9,"vwap":879},"2026-06-17",52.16,51.2,51.28,3900300,{"date":882,"open":883,"high":499,"low":884,"close":885,"change":886,"percent_change":335,"volume":887,"transactions":9,"vwap":885},"2026-06-16",51.78,51.49,51.55,-0.09,2972200,{"date":889,"open":488,"high":400,"low":508,"close":890,"change":211,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",51.64,1.24,1964500,{"date":894,"open":344,"high":420,"low":210,"close":865,"change":895,"percent_change":294,"volume":896,"transactions":9,"vwap":865},"2026-06-12",0.15,2564900,{"date":898,"open":698,"high":899,"low":900,"close":803,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":803},"2026-06-11",50.93,49.54,1.77,3.61,2756700,{"date":905,"open":856,"high":708,"low":906,"close":907,"change":643,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-10",49.060001,49.09,-1.43,2839600,{"date":911,"open":824,"high":270,"low":912,"close":913,"change":145,"percent_change":462,"volume":914,"transactions":9,"vwap":913},"2026-06-09",48.89,49.8,4007100,{"date":916,"open":823,"high":629,"low":838,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",49.82,0.49,0.99,5096200,{"date":922,"open":843,"high":273,"low":660,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",49.33,-1.9,-3.71,6903000,{"date":928,"open":929,"high":528,"low":930,"close":612,"change":931,"percent_change":811,"volume":932,"transactions":9,"vwap":612},"2026-06-04",50.97,50.9,0.16,1907000,{"date":934,"open":935,"high":604,"low":865,"close":263,"change":315,"percent_change":936,"volume":937,"transactions":9,"vwap":263},"2026-06-03",51.36,-0.87,2656200,{"date":939,"open":325,"high":940,"low":941,"close":942,"change":943,"percent_change":326,"volume":944,"transactions":9,"vwap":942},"2026-06-02",51.53,51.18,51.52,0.3,2879000,{"date":946,"open":372,"high":584,"low":271,"close":420,"change":72,"percent_change":947,"volume":948,"transactions":9,"vwap":420},"2026-06-01",0.14,3314400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":557,"volume":956,"transactions":9,"vwap":954},"2026-05-29",51.21,51.45,51.09,51.15,0.1,2305900,{"date":958,"open":198,"high":325,"low":959,"close":960,"change":557,"percent_change":558,"volume":961,"transactions":9,"vwap":960},"2026-05-28",50.49,51.049999,2244000,{"date":963,"open":964,"high":430,"low":188,"close":342,"change":346,"percent_change":965,"volume":966,"transactions":9,"vwap":342},"2026-05-27",51.060001,-0.57,2828300,{"date":968,"open":969,"high":878,"low":251,"close":430,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":430},"2026-05-26",51.02,0.93,1.85,1821200,{"date":974,"open":639,"high":975,"low":976,"close":231,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":231},"2026-05-22",50.48,50.14,-0.13,-0.26,2192600,{"date":981,"open":852,"high":982,"low":220,"close":631,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":631},"2026-05-21",50.51,0.33,0.66,3245000,{"date":987,"open":988,"high":796,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",49.15,49.14,50.0099983,0.92,1.87,4345200,{"date":995,"open":996,"high":724,"low":997,"close":907,"change":998,"percent_change":936,"volume":999,"transactions":9,"vwap":907},"2026-05-19",49.0099983,48.88,-0.43,3928400,{"date":1001,"open":682,"high":852,"low":726,"close":670,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":670},"2026-05-18",0.35,0.71,4632300,{"date":1006,"open":697,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",49.37,49.049999,49.17,-1.07,-2.13,2603400,{"date":1014,"open":1015,"high":1016,"low":751,"close":1017,"change":1018,"percent_change":691,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",50.32,50.4,50.24,-0.03,2443700,{"date":1021,"open":829,"high":780,"low":1022,"close":272,"change":73,"percent_change":1023,"volume":1024,"transactions":9,"vwap":272},"2026-05-13",49.84,0.94,3800200,{"date":1026,"open":1027,"high":1028,"low":736,"close":913,"change":22,"percent_change":23,"volume":1029,"transactions":9,"vwap":913},"2026-05-12",49.79,49.88,4335200,{"date":1031,"open":207,"high":210,"low":1015,"close":1032,"change":191,"percent_change":191,"volume":1033,"transactions":9,"vwap":1032},"2026-05-11",50.41,4500200,{"date":1035,"open":1036,"high":1032,"low":830,"close":1032,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1032},"2026-05-08",50.23,0.8,1.61,5072700,{"date":1041,"open":975,"high":843,"low":1042,"close":743,"change":772,"percent_change":773,"volume":1043,"transactions":9,"vwap":743},"2026-05-07",49.6,4018200,{"date":1045,"open":631,"high":843,"low":1046,"close":822,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":822},"2026-05-06",50.17,1.25,2.54,3448900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-05",48.9,49.26,48.79,49.19,0.81,1.67,3687000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",48.7,48.92,48.22,48.38,-0.51,-1.04,4585700,{"date":1069,"open":733,"high":1070,"low":997,"close":912,"change":463,"percent_change":1071,"volume":1072,"transactions":9,"vwap":912},"2026-05-01",49.27,-0.16,3758000,{"date":1074,"open":1075,"high":906,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",48.44,48.33,48.97,1.21,2.53,2378000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":998,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-29",48.0099983,48.02,47.56,47.76,-0.89,3414400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":443,"percent_change":674,"volume":1095,"transactions":9,"vwap":1094},"2026-04-28",48.21,48.34,47.99,48.19,3084100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":243,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",48.6,48.73,48.4,48.46,-0.05,2029800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":294,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",48.3,48.58,48.2,48.51,0.6,4651000,{"date":1113,"open":1101,"high":1114,"low":1115,"close":1063,"change":471,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1063},"2026-04-23",48.64,47.68,-0.86,3658600,{"date":1119,"open":1114,"high":1120,"low":1101,"close":1114,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-04-22",48.72,0.36,0.75,2995800,{"date":1125,"open":906,"high":1126,"low":1063,"close":1127,"change":1066,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-21",49.13,48.28,-2.11,4357700,{"date":1131,"open":1132,"high":697,"low":1133,"close":697,"change":46,"percent_change":471,"volume":1134,"transactions":9,"vwap":697},"2026-04-20",49.23,48.96,2921700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":688,"change":305,"percent_change":1140,"volume":1141,"transactions":9,"vwap":688},"2026-04-17",49.55,49.92,49.43,1.39,2820600,{"date":1143,"open":1008,"high":1144,"low":1145,"close":1146,"change":1018,"percent_change":691,"volume":1147,"transactions":9,"vwap":1146},"2026-04-16",49.099998,48.71,48.85,3248800,{"date":1149,"open":1052,"high":733,"low":1145,"close":997,"change":1071,"percent_change":336,"volume":1150,"transactions":9,"vwap":997},"2026-04-15",2256200,{"date":1152,"open":1153,"high":791,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-14",48.8,48.74,49.040001,0.51,1.05,3723300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":785,"percent_change":1003,"volume":1165,"transactions":9,"vwap":1164},"2026-04-13",47.72,48.54,47.71,48.53,4235500,{"date":1167,"open":1092,"high":1168,"low":1169,"close":1094,"change":955,"percent_change":402,"volume":1170,"transactions":9,"vwap":1094},"2026-04-10",48.42,48,6998300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":335,"percent_change":150,"volume":1177,"transactions":9,"vwap":1176},"2026-04-09",47.75,48.31,47.6,48.09,4114200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",48.41,48.48,47.9,48.26,1.9,4.1,3603500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1018,"percent_change":691,"volume":1193,"transactions":9,"vwap":1192},"2026-04-07",46.07,46.41,45.59,46.36,5081100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1002,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-06",46.22,46.49,46.11,46.39,0.76,5261000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-02",45.28,46.31,45.21,46.040001,-0.37,-0.8,5282400,{"date":1212,"open":1205,"high":1213,"low":1214,"close":1190,"change":1200,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1190},"2026-04-01",46.74,46.2,1.66,9600600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-31",44.75,45.68,44.61,45.65,1.46,3.3,8268300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":463,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",44.65,44.69,44.0099983,44.19,-0.18,7609400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":346,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-27",44.44,44.73,44.099998,44.27,-0.65,7432700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":432,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-26",45.02,45.39,44.55,44.56,-2.32,5936700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":825,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",45.79,45.89,45.38,45.62,1.29,4271700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":642,"percent_change":81,"volume":1264,"transactions":9,"vwap":1263},"2026-03-24",44.74,45.33,44.64,45.040001,5912700,{"date":1266,"open":1206,"high":1267,"low":1268,"close":1269,"change":327,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-23",45.92,44.94,45.4,2.65,9642900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",45.48,44,44.23,-1.42,-3.11,8275200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1222,"change":243,"percent_change":38,"volume":1285,"transactions":9,"vwap":1222},"2026-03-19",44.91,45.9,44.81,12861300,{"date":1287,"open":1205,"high":1199,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-18",45.71,45.75,-0.78,-1.68,4856000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":615,"percent_change":558,"volume":1299,"transactions":9,"vwap":1298},"2026-03-17",46.63,46.79,46.44,46.53,5641600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1023,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-16",46.14,46.48,46.0099983,46.35,2.07,7084300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":745,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-13",46.13,46.32,45.32,45.41,-1.15,9282500,{"date":1317,"open":1318,"high":1192,"low":1319,"close":1320,"change":529,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-12",46.28,45.76,45.94,-1.92,3501100,{"date":1324,"open":1325,"high":1326,"low":1197,"close":1327,"change":1328,"percent_change":393,"volume":1329,"transactions":9,"vwap":1327},"2026-03-11",46.65,47.0099983,46.84,-0.11,4836800,{"date":1331,"open":1332,"high":1333,"low":1327,"close":1334,"change":1335,"percent_change":833,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",47.14,47.73,46.95,0.11,5899400,{"date":1338,"open":1222,"high":1339,"low":1340,"close":1327,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1327},"2026-03-09",46.98,45.26,0.44,0.95,7138900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":453,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-06",45.99,46.6,45.8,46.4,-0.85,13199600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-05",47.099998,47.38,46.29,46.8,-1.09,-2.28,5435600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1156,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",47.53,47.96,47.32,47.89,1.08,12096500,{"date":1370,"open":1371,"high":1372,"low":1302,"close":1355,"change":1291,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1355},"2026-03-03",46.69,47.58,-3.42,8793400,{"date":1376,"open":662,"high":1377,"low":1378,"close":906,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":906},"2026-03-02",49.24,48.66,-0.81,-1.62,3632300,{"date":1383,"open":1138,"high":707,"low":1384,"close":18,"change":886,"percent_change":1232,"volume":1385,"transactions":9,"vwap":18},"2026-02-27",49.78,3840800,{"date":1387,"open":1388,"high":1389,"low":856,"close":845,"change":614,"percent_change":615,"volume":1390,"transactions":9,"vwap":845},"2026-02-26",49.94,50,6165100,{"date":1392,"open":768,"high":1138,"low":698,"close":18,"change":264,"percent_change":1157,"volume":1393,"transactions":9,"vwap":18},"2026-02-25",4154100,{"date":1395,"open":791,"high":700,"low":725,"close":1396,"change":833,"percent_change":73,"volume":1397,"transactions":9,"vwap":1396},"2026-02-24",49.35,3709800,{"date":1399,"open":681,"high":1400,"low":1077,"close":1401,"change":162,"percent_change":1065,"volume":1402,"transactions":9,"vwap":1401},"2026-02-23",49.47,49.12,3158200,{"date":1404,"open":1405,"high":716,"low":1405,"close":1007,"change":1156,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1007},"2026-02-20",48.84,1.04,3736900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":191,"percent_change":191,"volume":1413,"transactions":9,"vwap":1411},"2026-02-19",48.62,48.86,48.52,3302900,{"date":1415,"open":1416,"high":907,"low":1154,"close":1411,"change":895,"percent_change":811,"volume":1417,"transactions":9,"vwap":1411},"2026-02-18",48.81,5989700,{"date":1419,"open":1420,"high":1153,"low":1421,"close":1145,"change":1328,"percent_change":393,"volume":1422,"transactions":9,"vwap":1145},"2026-02-17",48.45,48.16,7580500,{"date":1424,"open":1410,"high":1425,"low":1076,"close":1426,"change":1427,"percent_change":1002,"volume":1428,"transactions":9,"vwap":1426},"2026-02-13",48.91,48.82,0.17,6387800,{"date":1430,"open":1132,"high":1431,"low":1109,"close":1432,"change":998,"percent_change":316,"volume":1433,"transactions":9,"vwap":1432},"2026-02-12",49.29,48.65,4992500,{"date":1435,"open":791,"high":1436,"low":1437,"close":791,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":791},"2026-02-11",49.18,48.67,0.38,0.78,7144500,{"date":1442,"open":1405,"high":997,"low":1061,"close":1061,"change":947,"percent_change":294,"volume":1443,"transactions":9,"vwap":1061},"2026-02-10",3868600,{"date":1445,"open":1446,"high":1410,"low":1447,"close":1448,"change":422,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-09",48.15,48.099998,48.56,1.51,16325400,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1406,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-06",47.41,47.86,47.84,2.22,6474500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1357,"change":1240,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1357},"2026-02-05",46.97,47.24,46.76,-1.37,3977500,{"date":1466,"open":1454,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1335,"volume":1471,"transactions":9,"vwap":1469},"2026-02-04",47.94,47.27,47.45,0.05,6301100,{"date":1473,"open":1365,"high":1474,"low":1475,"close":1476,"change":931,"percent_change":785,"volume":1477,"transactions":9,"vwap":1476},"2026-02-03",47.51,47.02,47.4,5055100,{"date":1479,"open":1480,"high":1468,"low":1480,"close":1461,"change":754,"percent_change":872,"volume":1481,"transactions":9,"vwap":1461},"2026-02-02",46.88,4707100,{"date":1483,"open":1484,"high":1485,"low":1327,"close":1339,"change":53,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1339},"2026-01-30",47.42,47.5,-1.39,7632900,{"date":1489,"open":1490,"high":1454,"low":1491,"close":1492,"change":943,"percent_change":211,"volume":1493,"transactions":9,"vwap":1492},"2026-01-29",47.79,47.040001,47.64,4311900,{"date":1495,"open":1496,"high":1497,"low":1332,"close":1498,"change":1499,"percent_change":643,"volume":1500,"transactions":9,"vwap":1498},"2026-01-28",47.48,47.52,47.34,-0.34,6467000,{"date":1502,"open":1476,"high":1503,"low":1504,"close":1115,"change":1200,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1115},"2026-01-27",47.77,47.39,1.62,3190200,{"date":1508,"open":1326,"high":1509,"low":1510,"close":1511,"change":615,"percent_change":558,"volume":1512,"transactions":9,"vwap":1511},"2026-01-26",47.11,46.91,46.92,3954700,{"date":1514,"open":1311,"high":1515,"low":1516,"close":1213,"change":983,"percent_change":1003,"volume":1517,"transactions":9,"vwap":1213},"2026-01-23",46.75,46.25,5735700,{"date":1519,"open":1520,"high":1521,"low":1318,"close":1190,"change":557,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1190},"2026-01-22",46.38,46.51,0.43,4249600,{"date":1525,"open":1267,"high":1526,"low":1527,"close":1528,"change":264,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-21",46.33,45.72,46.21,1.14,5341300,{"date":1532,"open":1533,"high":1534,"low":1191,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-20",45.7,45.98,45.69,-0.59,-1.27,4404300,{"date":1540,"open":1318,"high":1541,"low":1189,"close":1318,"change":1335,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1318},"2026-01-16",46.3,0.24,4013300,{"date":1545,"open":1546,"high":1526,"low":1302,"close":1547,"change":200,"percent_change":72,"volume":1548,"transactions":9,"vwap":1547},"2026-01-15",46.27,46.17,3925000,{"date":1550,"open":1551,"high":1302,"low":1552,"close":1302,"change":754,"percent_change":363,"volume":1553,"transactions":9,"vwap":1302},"2026-01-14",46.049999,45.96,4085600,{"date":1555,"open":1556,"high":1556,"low":1348,"close":1557,"change":673,"percent_change":22,"volume":1558,"transactions":9,"vwap":1557},"2026-01-13",46.080002,45.88,3396200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":326,"volume":1565,"transactions":9,"vwap":1562},"2026-01-12",46,46.16,45.97,0.27,2707300,{"date":1567,"open":1220,"high":1267,"low":1568,"close":1253,"change":567,"percent_change":991,"volume":1569,"transactions":9,"vwap":1253},"2026-01-09",45.66,2950700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":548,"percent_change":549,"volume":1575,"transactions":9,"vwap":1573},"2026-01-08",45.31,45.47,45.27,3117000,{"date":1577,"open":1578,"high":1579,"low":1254,"close":1580,"change":345,"percent_change":336,"volume":1581,"transactions":9,"vwap":1580},"2026-01-07",45.55,45.57,45.45,4622000,{"date":1583,"open":1584,"high":1585,"low":1274,"close":1586,"change":539,"percent_change":754,"volume":1587,"transactions":9,"vwap":1586},"2026-01-06",45.54,45.63,45.6,3440100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1274,"change":872,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1274},"2026-01-05",45.11,45.5,45.09,1.22,5498200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":264,"percent_change":327,"volume":1601,"transactions":9,"vwap":1600},"2026-01-02",44.87,44.95,44.68,44.93,4651100,{"date":1603,"open":1604,"high":1221,"low":1605,"close":1606,"change":1607,"percent_change":998,"volume":1608,"transactions":9,"vwap":1606},"2025-12-31",44.59,44.4,44.41,-0.19,2747200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":145,"volume":1615,"transactions":9,"vwap":1613},"2025-12-30",44.7,44.79,44.6,-0.01,4912700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1221,"change":191,"percent_change":191,"volume":1621,"transactions":9,"vwap":1221},"2025-12-29",44.58,44.67,44.48,4314900,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1221,"change":201,"percent_change":577,"volume":1626,"transactions":9,"vwap":1221},"2025-12-26",44.63,44.5,4695100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1246,"change":72,"percent_change":931,"volume":1632,"transactions":9,"vwap":1246},"2025-12-24",44.54,44.57,44.45,2385200,{"date":1634,"open":1236,"high":1620,"low":1635,"close":1620,"change":943,"percent_change":305,"volume":1636,"transactions":9,"vwap":1620},"2025-12-23",44.35,4148200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-22",44.049999,44.21,44.029999,44.18,-0.6,-1.34,4276600,{"date":1647,"open":1648,"high":1268,"low":1649,"close":1650,"change":1564,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-19",44.72,44.71,44.78,0.61,5448100,{"date":1654,"open":1613,"high":1655,"low":1656,"close":1657,"change":632,"percent_change":211,"volume":1658,"transactions":9,"vwap":1657},"2025-12-18",44.76,44.43,44.51,5443900,{"date":1660,"open":1661,"high":1604,"low":1662,"close":1276,"change":116,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1276},"2025-12-17",44.47,44.2,-0.72,4588900,{"date":1666,"open":1624,"high":1611,"low":1667,"close":1246,"change":393,"percent_change":1065,"volume":1668,"transactions":9,"vwap":1246},"2025-12-16",44.42,6265100,{"date":1670,"open":1671,"high":1598,"low":1672,"close":1650,"change":754,"percent_change":825,"volume":1673,"transactions":9,"vwap":1650},"2025-12-15",44.9,44.66,3300900,{"date":1675,"open":1612,"high":1676,"low":1677,"close":1678,"change":443,"percent_change":1643,"volume":1679,"transactions":9,"vwap":1678},"2025-12-12",44.85,44.34,44.52,3920600,{"date":1681,"open":1624,"high":1676,"low":1613,"close":1612,"change":402,"percent_change":73,"volume":1682,"transactions":9,"vwap":1612},"2025-12-11",4009100,{"date":1684,"open":1685,"high":1228,"low":1685,"close":1618,"change":918,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1618},"2025-12-10",44.11,1.11,4148100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1018,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-09",44.15,44.25,44.07,44.09,-0.07,6269200,{"date":1697,"open":1691,"high":1691,"low":1698,"close":1699,"change":463,"percent_change":1232,"volume":1700,"transactions":9,"vwap":1699},"2025-12-08",44.040001,44.12,3946700,{"date":1702,"open":1703,"high":1605,"low":1704,"close":1662,"change":549,"percent_change":614,"volume":1705,"transactions":9,"vwap":1662},"2025-12-05",44.3,44.14,3853700,{"date":1707,"open":1708,"high":1239,"low":1709,"close":1710,"change":539,"percent_change":1564,"volume":1711,"transactions":9,"vwap":1710},"2025-12-04",44.26,44.060001,44.16,3812200,{"date":1713,"open":1714,"high":1698,"low":1715,"close":1698,"change":578,"percent_change":363,"volume":1716,"transactions":9,"vwap":1698},"2025-12-03",43.84,43.81,2813800,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":947,"percent_change":520,"volume":1722,"transactions":9,"vwap":1721},"2025-12-02",43.85,43.64,43.79,3992300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":46,"percent_change":106,"volume":1729,"transactions":9,"vwap":1728},"2025-12-01",43.71,43.87,43.62,43.65,3129700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":895,"percent_change":785,"volume":1736,"transactions":9,"vwap":1735},"2025-11-28",43.7,43.9,43.68,43.86,1349700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1725,"change":1156,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1725},"2025-11-26",43.4,43.77,1.18,3651900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":364,"volume":1750,"transactions":9,"vwap":1748},"2025-11-25",42.86,43.22,42.73,43.2,0.48,5150900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1335,"percent_change":754,"volume":1757,"transactions":9,"vwap":1756},"2025-11-24",42.54,42.79,42.47,42.72,3961600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1110,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-21",42.34,42.71,42.14,42.61,1.43,6121400,{"date":1767,"open":1768,"high":1769,"low":26,"close":1770,"change":1536,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-20",42.91,42.98,42.0099983,-1.38,4709400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":335,"percent_change":453,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",42.66,42.87,42.41,42.6,5900100,{"date":1781,"open":1775,"high":1782,"low":1783,"close":1784,"change":701,"percent_change":432,"volume":1785,"transactions":9,"vwap":1784},"2025-11-18",42.88,42.46,42.77,7612300,{"date":1787,"open":1788,"high":1728,"low":1789,"close":1790,"change":745,"percent_change":23,"volume":1791,"transactions":9,"vwap":1790},"2025-11-17",43.48,43.080002,43.23,5119400,{"date":1793,"open":1794,"high":1726,"low":1795,"close":1796,"change":1102,"percent_change":1328,"volume":1797,"transactions":9,"vwap":1796},"2025-11-14",43.49,43.44,43.76,6207900,{"date":1799,"open":1239,"high":1800,"low":1796,"close":1715,"change":587,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1715},"2025-11-13",44.32,-1.17,5043300,{"date":1804,"open":1642,"high":1805,"low":1642,"close":1806,"change":943,"percent_change":305,"volume":1807,"transactions":9,"vwap":1806},"2025-11-12",44.38,44.33,7033000,{"date":1809,"open":1810,"high":1238,"low":1811,"close":1641,"change":1542,"percent_change":872,"volume":1812,"transactions":9,"vwap":1641},"2025-11-11",43.91,43.88,3924100,{"date":1814,"open":1815,"high":1816,"low":1788,"close":1721,"change":596,"percent_change":1047,"volume":1817,"transactions":9,"vwap":1721},"2025-11-10",43.56,43.8,4491000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":947,"percent_change":520,"volume":1823,"transactions":9,"vwap":1821},"2025-11-07",42.93,43.25,42.78,3737900,{"date":1825,"open":1826,"high":1827,"low":1769,"close":1828,"change":46,"percent_change":106,"volume":1829,"transactions":9,"vwap":1828},"2025-11-06",43.29,43.35,43.11,5389100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":754,"percent_change":1110,"volume":1836,"transactions":9,"vwap":1835},"2025-11-05",43.07,43.38,43.060001,43.32,4674500,{"date":1838,"open":1789,"high":1839,"low":1840,"close":1834,"change":965,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1834},"2025-11-04",43.31,43.029999,-1.31,4245100,{"date":1844,"open":1720,"high":1845,"low":1846,"close":1847,"change":955,"percent_change":833,"volume":1848,"transactions":9,"vwap":1847},"2025-11-03",43.66,43.45,43.63,3047600,{"date":1850,"open":1815,"high":1851,"low":1852,"close":1853,"change":1102,"percent_change":1328,"volume":1854,"transactions":9,"vwap":1853},"2025-10-31",43.59,43.37,43.53,4832200,{"date":1856,"open":1857,"high":1858,"low":1788,"close":1859,"change":1607,"percent_change":998,"volume":1860,"transactions":9,"vwap":1859},"2025-10-30",43.5,43.74,43.58,6294400,{"date":1862,"open":1639,"high":1863,"low":1864,"close":1740,"change":157,"percent_change":431,"volume":1865,"transactions":9,"vwap":1740},"2025-10-29",44.080002,43.57,5132200,{"date":1867,"open":1868,"high":1699,"low":1726,"close":1230,"change":1614,"percent_change":145,"volume":1869,"transactions":9,"vwap":1230},"2025-10-28",43.92,4053600,{"date":1871,"open":1872,"high":1641,"low":1733,"close":1873,"change":811,"percent_change":1003,"volume":1874,"transactions":9,"vwap":1873},"2025-10-27",43.94,44.02,3154900,{"date":1876,"open":1877,"high":1796,"low":1847,"close":1725,"change":931,"percent_change":421,"volume":1878,"transactions":9,"vwap":1725},"2025-10-24",43.69,2926400,{"date":1880,"open":1881,"high":1727,"low":1881,"close":1882,"change":1883,"percent_change":1156,"volume":1884,"transactions":9,"vwap":1882},"2025-10-23",43.42,43.55,0.22,2954000,{"date":1886,"open":1887,"high":1788,"low":1888,"close":1889,"change":1614,"percent_change":145,"volume":1890,"transactions":9,"vwap":1889},"2025-10-22",43.36,43.14,43.33,4361800,{"date":1892,"open":1846,"high":1893,"low":1839,"close":1894,"change":274,"percent_change":1087,"volume":1895,"transactions":9,"vwap":1894},"2025-10-21",43.51,43.34,5382300,{"date":1897,"open":1815,"high":1796,"low":1815,"close":1898,"change":501,"percent_change":1342,"volume":1899,"transactions":9,"vwap":1898},"2025-10-20",43.73,2865500,{"date":1901,"open":1902,"high":1887,"low":1834,"close":1835,"change":549,"percent_change":614,"volume":1903,"transactions":9,"vwap":1835},"2025-10-17",43.17,3513200,{"date":1905,"open":1833,"high":1906,"low":1907,"close":1908,"change":947,"percent_change":520,"volume":1909,"transactions":9,"vwap":1908},"2025-10-16",43.54,43.16,43.28,4473500,{"date":1911,"open":1789,"high":1821,"low":1912,"close":1888,"change":632,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1888},"2025-10-15",42.85,0.65,4182200,{"date":1916,"open":1917,"high":1918,"low":1760,"close":1745,"change":931,"percent_change":421,"volume":1919,"transactions":9,"vwap":1745},"2025-10-14",42.38,42.99,5599500,{"date":1921,"open":1753,"high":1922,"low":1923,"close":1924,"change":1341,"percent_change":1406,"volume":1925,"transactions":9,"vwap":1924},"2025-10-13",42.75,42.49,42.7,4478500,{"date":1927,"open":1928,"high":1840,"low":1929,"close":1930,"change":1116,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-10",42.97,42.2,42.26,-1.99,6788300,{"date":1934,"open":1935,"high":1794,"low":1918,"close":1936,"change":336,"percent_change":797,"volume":1937,"transactions":9,"vwap":1936},"2025-10-09",43.46,43.12,8404800,{"date":1939,"open":1940,"high":1794,"low":1894,"close":1846,"change":895,"percent_change":1002,"volume":1941,"transactions":9,"vwap":1846},"2025-10-08",43.41,2930500,{"date":1943,"open":1815,"high":1859,"low":1908,"close":1944,"change":274,"percent_change":1087,"volume":1945,"transactions":9,"vwap":1944},"2025-10-07",43.3,4415300,{"date":1947,"open":1732,"high":1721,"low":1727,"close":1877,"change":1335,"percent_change":578,"volume":1948,"transactions":9,"vwap":1877},"2025-10-06",3795000,{"date":1950,"open":1951,"high":1728,"low":1846,"close":1859,"change":1438,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1859},"2025-10-03",43.47,0.88,4773600,{"date":1955,"open":1956,"high":1835,"low":1957,"close":1748,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1748},"2025-10-02",43.27,42.96,0.08,0.19,3404500,{"date":1962,"open":1957,"high":1902,"low":1957,"close":1936,"change":983,"percent_change":805,"volume":1963,"transactions":9,"vwap":1936},"2025-10-01",4352600,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1754,"change":947,"percent_change":983,"volume":1968,"transactions":9,"vwap":1754},"2025-09-30",42.57,42.83,4244000,{"date":1970,"open":1971,"high":1972,"low":1753,"close":1973,"change":402,"percent_change":918,"volume":1974,"transactions":9,"vwap":1973},"2025-09-29",42.62,42.68,42.65,3868400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":578,"percent_change":326,"volume":1981,"transactions":9,"vwap":1980},"2025-09-26",42.32,42.45,42.27,42.44,4807600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":673,"percent_change":53,"volume":1987,"transactions":9,"vwap":1984},"2025-09-25",42.19,42.25,42.02,6916700,{"date":1989,"open":1966,"high":1990,"low":1980,"close":1755,"change":222,"percent_change":1663,"volume":1991,"transactions":9,"vwap":1755},"2025-09-24",42.67,3930600,{"date":1993,"open":1928,"high":1994,"low":1747,"close":1822,"change":463,"percent_change":1607,"volume":1995,"transactions":9,"vwap":1822},"2025-09-23",43.0099983,4289900,{"date":1997,"open":1972,"high":1782,"low":1763,"close":1745,"change":402,"percent_change":918,"volume":1998,"transactions":9,"vwap":1745},"2025-09-22",2439800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1973,"change":345,"percent_change":150,"volume":2004,"transactions":9,"vwap":1973},"2025-09-19",42.64,42.74,42.56,4767000,{"date":2006,"open":2007,"high":1776,"low":1966,"close":2008,"change":539,"percent_change":632,"volume":2009,"transactions":9,"vwap":2008},"2025-09-18",42.69,42.8,3666800,{"date":2011,"open":1922,"high":2012,"low":1755,"close":1972,"change":243,"percent_change":393,"volume":2013,"transactions":9,"vwap":1972},"2025-09-17",43.02,4101900,{"date":2015,"open":1912,"high":1776,"low":1972,"close":1822,"change":463,"percent_change":1607,"volume":2016,"transactions":9,"vwap":1822},"2025-09-16",7469000,{"date":2018,"open":1754,"high":1782,"low":1924,"close":1745,"change":520,"percent_change":1122,"volume":2019,"transactions":9,"vwap":1745},"2025-09-15",17436400,{"date":2021,"open":1753,"high":1763,"low":1978,"close":1753,"change":1232,"percent_change":471,"volume":2022,"transactions":9,"vwap":1753},"2025-09-12",2998200,{"date":2024,"open":2025,"high":1747,"low":2025,"close":1756,"change":2026,"percent_change":597,"volume":2027,"transactions":9,"vwap":1756},"2025-09-11",42.43,0.45,4161700,{"date":2029,"open":1977,"high":2030,"low":2031,"close":1979,"change":1470,"percent_change":539,"volume":2032,"transactions":9,"vwap":1979},"2025-09-10",42.42,42.21,5141900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":442,"percent_change":336,"volume":2039,"transactions":9,"vwap":2038},"2025-09-09",42.18,42.28,42.11,42.22,3278800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":1522,"percent_change":111,"volume":2045,"transactions":9,"vwap":2043},"2025-09-08",42.23,42.36,42.12,3117700,{"date":2047,"open":2048,"high":2035,"low":2049,"close":2050,"change":557,"percent_change":1749,"volume":2051,"transactions":9,"vwap":2050},"2025-09-05",42.060001,41.79,41.93,3178500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":1564,"percent_change":1913,"volume":2057,"transactions":9,"vwap":2055},"2025-09-04",41.54,41.73,41.48,2298400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":955,"percent_change":1542,"volume":2064,"transactions":9,"vwap":2063},"2025-09-03",41.37,41.49,41.3,41.46,3351900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":232,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-02",41.16,41.4,41.09,41.36,-0.91,4688500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1232,"percent_change":998,"volume":2079,"transactions":9,"vwap":2078},"2025-08-29",41.69,41.78,41.63,41.74,2849300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1427,"percent_change":501,"volume":2086,"transactions":9,"vwap":2085},"2025-08-28",41.91,41.98,41.83,41.92,2462300,{"date":2088,"open":2089,"high":2090,"low":2056,"close":2091,"change":1694,"percent_change":335,"volume":2092,"transactions":9,"vwap":2091},"2025-08-27",41.5,41.77,41.75,2785100,{"date":2094,"open":2095,"high":2084,"low":2075,"close":2096,"change":191,"percent_change":191,"volume":2097,"transactions":9,"vwap":2096},"2025-08-26",41.7,41.82,1965300,{"date":2099,"open":2037,"high":2031,"low":2100,"close":2096,"change":737,"percent_change":373,"volume":2101,"transactions":9,"vwap":2096},"2025-08-25",41.81,2916000,{"date":2103,"open":2049,"high":2104,"low":2049,"close":1977,"change":2105,"percent_change":1215,"volume":2106,"transactions":9,"vwap":1977},"2025-08-22",42.39,0.69,3022300,{"date":2108,"open":2077,"high":2109,"low":2054,"close":2077,"change":1607,"percent_change":315,"volume":2110,"transactions":9,"vwap":2077},"2025-08-21",41.72,2313500,{"date":2112,"open":2084,"high":2113,"low":2114,"close":2096,"change":614,"percent_change":1883,"volume":2115,"transactions":9,"vwap":2096},"2025-08-20",41.87,41.71,3989700,{"date":2117,"open":2118,"high":2119,"low":2114,"close":2055,"change":886,"percent_change":38,"volume":2120,"transactions":9,"vwap":2055},"2025-08-19",41.89,41.95,2527000,{"date":2122,"open":2091,"high":2096,"low":2123,"close":2096,"change":462,"percent_change":243,"volume":2124,"transactions":9,"vwap":2096},"2025-08-18",41.67,3622000,{"date":2126,"open":2127,"high":2118,"low":2049,"close":2128,"change":1542,"percent_change":825,"volume":2129,"transactions":9,"vwap":2128},"2025-08-15",41.84,41.86,3082800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":243,"percent_change":157,"volume":2136,"transactions":9,"vwap":2135},"2025-08-14",41.51,41.65,41.47,41.62,2891300,{"date":2138,"open":2139,"high":2091,"low":2140,"close":2109,"change":557,"percent_change":1749,"volume":2141,"transactions":9,"vwap":2109},"2025-08-13",41.66,41.61,4075000,{"date":2143,"open":2144,"high":2145,"low":146,"close":2146,"change":918,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-12",41.18,41.53,41.52,1.19,3077200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":335,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-11",41.080002,41.13,40.99,41.029999,-0.41,7923000,{"date":2158,"open":2152,"high":2159,"low":2069,"close":2160,"change":557,"percent_change":918,"volume":2161,"transactions":9,"vwap":2160},"2025-08-08",41.27,41.2,2941700,{"date":2163,"open":2164,"high":2152,"low":2165,"close":2166,"change":632,"percent_change":2105,"volume":2167,"transactions":9,"vwap":2166},"2025-08-07",41.11,40.8,41,2822200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":811,"percent_change":805,"volume":2174,"transactions":9,"vwap":2173},"2025-08-06",40.6,40.76,40.58,40.72,6677300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":549,"percent_change":955,"volume":2181,"transactions":9,"vwap":2180},"2025-08-05",40.42,40.47,40.24,40.41,2464500,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":363,"percent_change":1764,"volume":2186,"transactions":9,"vwap":2185},"2025-08-04",40.2,40.37,3941100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2189,"change":121,"percent_change":101,"volume":2192,"transactions":9,"vwap":2189},"2025-08-01",39.8,39.85,39.54,4563000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":453,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-31",40.12,40.17,39.84,39.92,-0.99,2922300,{"date":2202,"open":2178,"high":141,"low":2203,"close":2204,"change":443,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-30",40.15,40.32,-0.67,3163600,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":462,"percent_change":243,"volume":2212,"transactions":9,"vwap":2211},"2025-07-29",40.66,40.5,40.59,2603000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1536,"percent_change":908,"volume":2219,"transactions":9,"vwap":2218},"2025-07-28",40.84,40.85,40.54,40.63,3250400,{"date":2221,"open":2153,"high":2222,"low":2223,"close":2224,"change":1694,"percent_change":335,"volume":2225,"transactions":9,"vwap":2224},"2025-07-25",41.23,40.94,41.22,2859500,{"date":2227,"open":2070,"high":2063,"low":2159,"close":2228,"change":346,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-24",41.29,-0.7,3539400,{"date":2232,"open":2144,"high":2233,"low":2234,"close":2233,"change":88,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-23",41.58,41.14,2.24,4871200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":402,"percent_change":264,"volume":2243,"transactions":9,"vwap":2242},"2025-07-22",40.49,40.69,40.38,40.67,2621100,{"date":2245,"open":2246,"high":2247,"low":2185,"close":2248,"change":1542,"percent_change":1110,"volume":2249,"transactions":9,"vwap":2248},"2025-07-21",40.43,40.65,40.46,4930000,{"date":2251,"open":2178,"high":2210,"low":2252,"close":2253,"change":243,"percent_change":162,"volume":2254,"transactions":9,"vwap":2253},"2025-07-18",40.18,40.22,2466200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2204,"change":1335,"percent_change":1564,"volume":2260,"transactions":9,"vwap":2204},"2025-07-17",40.099998,40.34,40.060001,6315000,{"date":2262,"open":2263,"high":2253,"low":2264,"close":2265,"change":402,"percent_change":264,"volume":2266,"transactions":9,"vwap":2265},"2025-07-16",40.029999,39.88,40.21,4797200,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":998,"percent_change":432,"volume":2272,"transactions":9,"vwap":2271},"2025-07-15",40.45,39.99,40,3192100,{"date":2274,"open":2275,"high":2276,"low":2179,"close":2246,"change":1470,"percent_change":539,"volume":2277,"transactions":9,"vwap":2246},"2025-07-14",40.25,40.44,3239800,{"date":2279,"open":2246,"high":2269,"low":2280,"close":2241,"change":150,"percent_change":1116,"volume":2281,"transactions":9,"vwap":2241},"2025-07-11",40.31,2617500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":200,"percent_change":72,"volume":2288,"transactions":9,"vwap":2287},"2025-07-10",40.62,40.74,40.53,40.73,4325700,{"date":2290,"open":2211,"high":2291,"low":2239,"close":2292,"change":632,"percent_change":2105,"volume":2293,"transactions":9,"vwap":2292},"2025-07-09",40.71,40.7,2429900,{"date":2295,"open":2275,"high":2178,"low":2265,"close":2177,"change":632,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2177},"2025-07-08",0.7,3586800,{"date":2299,"open":2204,"high":2180,"low":2300,"close":2301,"change":737,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-07",40.040001,40.14,-1.23,3393900,{"date":2305,"open":2306,"high":2240,"low":2286,"close":2307,"change":201,"percent_change":895,"volume":2308,"transactions":9,"vwap":2307},"2025-07-03",40.56,40.64,1501900,{"date":2310,"open":2280,"high":2172,"low":2179,"close":2172,"change":947,"percent_change":1002,"volume":2311,"transactions":9,"vwap":2172},"2025-07-02",3133800,{"date":2313,"open":2314,"high":2239,"low":2315,"close":2276,"change":1102,"percent_change":121,"volume":2316,"transactions":9,"vwap":2276},"2025-07-01",40.39,40.33,4175900,{"date":2318,"open":2258,"high":2319,"low":2320,"close":2239,"change":1335,"percent_change":1564,"volume":2321,"transactions":9,"vwap":2239},"2025-06-30",40.52,40.26,2570100,{"date":2323,"open":2315,"high":2319,"low":2324,"close":2241,"change":578,"percent_change":521,"volume":2325,"transactions":9,"vwap":2241},"2025-06-27",40.19,4259000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":918,"percent_change":891,"volume":2331,"transactions":9,"vwap":2329},"2025-06-26",39.96,40.13,39.9,5664300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":162,"percent_change":727,"volume":1512,"transactions":9,"vwap":2337},"2025-06-25",39.69,39.7,39.55,39.64,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":295,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-24",39.67,39.91,39.62,39.89,1.42,3579100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":274,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-23",38.81,39.35,38.76,39.33,-0.98,2776400,{"date":2355,"open":2356,"high":2259,"low":2357,"close":2358,"change":336,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-20",40.049999,39.71,39.72,-0.82,3197400,{"date":2362,"open":2363,"high":2275,"low":2328,"close":2356,"change":955,"percent_change":578,"volume":2364,"transactions":9,"vwap":2356},"2025-06-18",40.080002,5335700,{"date":2366,"open":2204,"high":2315,"low":2198,"close":2367,"change":1065,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-17",39.95,-1.26,3553100,{"date":2371,"open":2170,"high":2165,"low":2276,"close":2248,"change":1883,"percent_change":872,"volume":2372,"transactions":9,"vwap":2248},"2025-06-16",2478300,{"date":2374,"open":2320,"high":2178,"low":2203,"close":2179,"change":1065,"percent_change":817,"volume":2375,"transactions":9,"vwap":2179},"2025-06-13",2548300,{"date":2377,"open":2218,"high":2378,"low":2170,"close":2379,"change":983,"percent_change":568,"volume":2380,"transactions":9,"vwap":2379},"2025-06-12",40.77,40.75,1988900,{"date":2382,"open":2319,"high":2383,"low":2314,"close":2177,"change":145,"percent_change":1102,"volume":2384,"transactions":9,"vwap":2177},"2025-06-11",40.61,2294700,{"date":2386,"open":2387,"high":2319,"low":2315,"close":2276,"change":201,"percent_change":895,"volume":2388,"transactions":9,"vwap":2276},"2025-06-10",40.51,7884700,{"date":2390,"open":2391,"high":2210,"low":2280,"close":2241,"change":549,"percent_change":955,"volume":2392,"transactions":9,"vwap":2241},"2025-06-09",40.35,2895000,{"date":2394,"open":2315,"high":2314,"low":2179,"close":2258,"change":539,"percent_change":943,"volume":2395,"transactions":9,"vwap":2258},"2025-06-06",1862100,{"date":2397,"open":2398,"high":2180,"low":2203,"close":2253,"change":1614,"percent_change":145,"volume":2399,"transactions":9,"vwap":2253},"2025-06-05",40.36,3007800,{"date":2401,"open":2195,"high":2315,"low":2195,"close":2402,"change":402,"percent_change":264,"volume":2403,"transactions":9,"vwap":2402},"2025-06-04",40.23,2107600,{"date":2405,"open":2406,"high":2259,"low":2407,"close":2408,"change":443,"percent_change":2205,"volume":2409,"transactions":9,"vwap":2408},"2025-06-03",39.94,39.82,40.02,2731500,{"date":2411,"open":2341,"high":2412,"low":2407,"close":2413,"change":1749,"percent_change":1078,"volume":2414,"transactions":9,"vwap":2413},"2025-06-02",40.3,40.29,3188200,{"date":2416,"open":2417,"high":2418,"low":2191,"close":2419,"change":200,"percent_change":1958,"volume":2420,"transactions":9,"vwap":2419},"2025-05-30",39.77,39.87,39.81,2434000,{"date":2422,"open":2423,"high":2197,"low":2424,"close":2425,"change":895,"percent_change":1438,"volume":2426,"transactions":9,"vwap":2425},"2025-05-29",39.83,39.6,39.78,2170600,{"date":2428,"open":2340,"high":2429,"low":2336,"close":2430,"change":150,"percent_change":316,"volume":2431,"transactions":9,"vwap":2430},"2025-05-28",39.73,39.63,2750200,{"date":2433,"open":2406,"high":2300,"low":2341,"close":2434,"change":596,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-27",39.98,1.37,2303000,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":895,"percent_change":1438,"volume":2442,"transactions":9,"vwap":2441},"2025-05-23",39,39.51,39.44,2168100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1102,"percent_change":977,"volume":2449,"transactions":9,"vwap":2448},"2025-05-22",39.17,39.4,39.12,39.29,2069600,{"date":2451,"open":2452,"high":2358,"low":2453,"close":2454,"change":46,"percent_change":745,"volume":2455,"transactions":9,"vwap":2454},"2025-05-21",39.59,39.3,39.34,2897100,{"date":2457,"open":2458,"high":2336,"low":2446,"close":2336,"change":402,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2336},"2025-05-20",39.41,0.53,2808800,{"date":2462,"open":2463,"high":2349,"low":2463,"close":2454,"change":294,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2454},"2025-05-19",38.96,0.74,2495000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":955,"percent_change":754,"volume":2472,"transactions":9,"vwap":2471},"2025-05-16",38.94,39.060001,38.83,39.049999,4780400,{"date":2474,"open":2348,"high":2463,"low":2475,"close":2476,"change":558,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-15",38.7,38.95,1.01,2076900,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":442,"percent_change":642,"volume":2484,"transactions":9,"vwap":2483},"2025-05-14",38.84,38.51,38.56,2550200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2475,"change":955,"percent_change":754,"volume":2490,"transactions":9,"vwap":2475},"2025-05-13",38.55,38.79,38.53,3978600,{"date":2492,"open":2489,"high":2493,"low":2494,"close":2495,"change":1427,"percent_change":1341,"volume":2496,"transactions":9,"vwap":2495},"2025-05-12",38.61,38.34,38.6,13985500,{"date":2498,"open":2489,"high":2489,"low":2499,"close":2500,"change":1959,"percent_change":481,"volume":2501,"transactions":9,"vwap":2500},"2025-05-09",38.32,38.43,1906000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1328,"percent_change":346,"volume":2508,"transactions":9,"vwap":2507},"2025-05-08",38.42,38.45,38.23,38.24,2376100,{"date":2510,"open":2511,"high":2512,"low":2506,"close":2513,"change":121,"percent_change":222,"volume":2514,"transactions":9,"vwap":2513},"2025-05-07",38.38,38.49,38.35,2629700,{"date":2516,"open":2517,"high":2518,"low":2504,"close":2519,"change":145,"percent_change":1102,"volume":2520,"transactions":9,"vwap":2519},"2025-05-06",38.44,38.58,38.47,2636200,{"date":2522,"open":2523,"high":2524,"low":2519,"close":2512,"change":614,"percent_change":833,"volume":2525,"transactions":9,"vwap":2512},"2025-05-05",38.54,38.59,2742100,{"date":2527,"open":2528,"high":2482,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-05-02",38.36,38.3,38.4,0.67,1.78,3053900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":977,"percent_change":1499,"volume":2540,"transactions":9,"vwap":2539},"2025-05-01",37.93,37.95,37.68,37.73,2654200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":462,"percent_change":1328,"volume":2547,"transactions":9,"vwap":2546},"2025-04-30",37.64,37.96,37.44,37.86,4942100,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":955,"percent_change":754,"volume":2553,"transactions":9,"vwap":2552},"2025-04-29",37.75,37.97,37.9,1804300,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":754,"percent_change":2105,"volume":2559,"transactions":9,"vwap":2558},"2025-04-28",37.58,37.84,37.8,4253000,{"date":181,"open":2561,"high":2562,"low":177,"close":2563,"change":557,"percent_change":596,"volume":2564,"transactions":9,"vwap":2563},37.34,37.57,37.54,4412000]