[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPEU":3,"homepage-market-summary":30,"stock-historical-SPEU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPEU","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 Europe ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7284,0.913484,"Quarterly",{"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},52.85,52.73,52.91,52.66,53.505,-0.655,-1.22,41228.602612,57.64,48,56465.83605031872,50.3,4720,{"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},44.99,101853,37176324.84863,16.38,"2025-04-25",[183,186,196,207,216,227,236,246,255,265,275,285,295,306,316,326,335,345,355,364,374,385,393,403,414,425,436,445,454,464,474,484,494,503,514,525,533,542,549,559,568,578,585,593,603,611,620,631,640,650,660,670,678,688,697,705,716,723,732,740,750,758,769,775,780,786,794,802,810,818,824,830,837,842,848,855,860,868,875,881,887,892,898,903,910,917,923,930,936,941,946,950,955,960,966,973,978,984,991,998,1005,1009,1013,1018,1021,1027,1032,1038,1046,1055,1059,1066,1072,1078,1085,1091,1097,1103,1109,1112,1117,1121,1125,1129,1134,1140,1145,1148,1155,1161,1167,1175,1182,1189,1198,1206,1215,1223,1232,1241,1247,1253,1261,1268,1275,1283,1292,1299,1306,1313,1319,1325,1333,1339,1345,1350,1357,1363,1369,1374,1378,1383,1389,1392,1397,1400,1408,1413,1417,1420,1423,1427,1430,1436,1439,1446,1451,1455,1459,1463,1467,1473,1477,1483,1488,1493,1496,1501,1506,1511,1515,1519,1522,1528,1534,1539,1547,1550,1554,1562,1567,1573,1578,1583,1588,1594,1599,1605,1611,1615,1620,1625,1630,1635,1642,1647,1654,1661,1668,1675,1682,1689,1695,1702,1709,1716,1722,1728,1734,1738,1744,1749,1756,1762,1766,1770,1774,1779,1784,1789,1794,1799,1806,1810,1816,1821,1825,1828,1833,1837,1840,1845,1848,1852,1855,1859,1865,1868,1872,1879,1887,1892,1896,1902,1907,1914,1918,1924,1929,1933,1936,1942,1946,1949,1954,1959,1965,1973,1977,1981,1987,1991,1995,2001,2004,2006,2012,2015,2018,2022,2027,2032,2038,2042,2050,2058,2064,2069,2076,2082,2088,2095,2101,2105,2109,2115,2120,2125,2130,2135,2141,2148,2151,2156,2159,2162,2167,2172,2177,2181,2186,2190,2195,2201,2209,2215,2222,2226,2232,2237,2242,2247,2253,2258,2264,2267,2271,2275,2280,2287,2292,2297,2300,2306,2309,2315,2319,2322,2326,2330,2336,2342,2348,2355,2362,2367,2372,2378,2384,2390,2398,2405,2410,2416,2423],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},360,52.8438,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",53.59,53.71,53.49,0.2044,0.38,21217.239338,332,53.5908,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",53.11,53.38,52.94,53.3006,-0.1242,-0.23,65052.024704,576,53.1461,{"date":208,"open":209,"high":188,"low":210,"close":211,"change":212,"percent_change":111,"volume":213,"transactions":214,"vwap":215},"2026-10-02",53.25,53.15,53.4248,0.5448,20685.466343,337,53.3293,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",53.33,53.35,52.7,52.88,-0.83,-1.55,32636.763247,445,52.9027,{"date":228,"open":229,"high":230,"low":189,"close":189,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",54.23,54.26,-0.62,-1.14,39414.8657,321,53.9679,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",54.42,54.0119,54.33,-0.3034,-0.56,22190.819045,315,54.1708,{"date":247,"open":248,"high":249,"low":238,"close":250,"change":251,"percent_change":101,"volume":252,"transactions":253,"vwap":254},"2026-09-28",54.54,54.87,54.6334,-0.1666,18066.936766,340,54.6592,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",54.59,54.8,54.45,0.3223,0.59,20287.101716,286,54.5868,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":145,"volume":272,"transactions":273,"vwap":274},"2026-09-24",54.39,54.62,54.1501,54.4777,-0.0123,16160.45495,289,54.3963,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",54.79,54.27,54.49,-0.81,-1.46,25316.537318,381,54.6049,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",55.31,54.9879,55.3,0.18,0.33,16125.556224,311,55.1673,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",55.24,55.43,54.975,55.12,0.29,0.53,33597.477938,420,55.175,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",54.85,54.645,54.83,-0.49,-0.89,19589.435883,308,54.763,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":73,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",55.42,55.5399,55.3111,55.32,0.86,14532.851144,274,55.3942,{"date":327,"open":328,"high":287,"low":329,"close":308,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",55.26,54.61,-0.18,-0.33,20940.102757,375,55.0837,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",55.07,54.91,55.03,-0.17,-0.31,18541.914969,305,55.009,{"date":346,"open":328,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",55.47,54.99,55.2,-0.4717,-0.85,18340.222448,407,55.2618,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":261,"volume":361,"transactions":362,"vwap":363},"2026-09-11",55.89,55.6059,55.6717,0.3251,20218.790141,296,55.7058,{"date":365,"open":366,"high":367,"low":287,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",55.53,55.6563,55.3466,-0.5034,-0.9,15230.86515,317,55.4646,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",56.16,56.1764,55.84,55.85,-0.6,-1.06,20633.832543,374,55.9791,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":331,"percent_change":126,"volume":390,"transactions":391,"vwap":392},"2026-09-08",56.73,56.795,56.45,13080.500409,361,56.6366,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",56.55,56.88,56.78,0.0127,0.02,24860.307413,348,56.7371,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",56.76,56.805,56.5,56.7673,0.4873,0.87,24768.322623,253,56.6292,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",56.3,56.3381,56.2004,56.28,0.09,0.16,18549.158758,316,56.264,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",56.51,56.597,56.13,56.19,-0.5579,-0.98,27787.209349,413,56.2802,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":38,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",57.03,56.63,56.7479,-0.39,17987.545211,350,56.7077,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":157,"volume":451,"transactions":452,"vwap":453},"2026-08-28",57.31,56.87,56.9679,-0.1347,16897.37892,344,56.9996,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",57.15,56.9899,57.1026,-0.2474,-0.43,20403.120438,269,57.0741,{"date":465,"open":466,"high":25,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",57.6,57.3,57.35,-0.2608,-0.45,10817.493638,247,57.4278,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",57.49,57.6108,57.4,0.3158,0.55,18383.501563,319,57.5172,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":333,"vwap":493},"2026-08-24",57.21,57.43,57.205,57.295,-0.03,-0.05,21428.711433,57.2887,{"date":495,"open":496,"high":478,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",57.23,57.325,0.425,0.75,19070.74384,281,57.3213,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",56.92,57.085,56.845,56.9,-0.11,-0.19,33207.766851,427,56.9579,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",57.04,57.17,56.91,57.01,0.36,0.64,41180.157906,395,57.0176,{"date":526,"open":527,"high":505,"low":528,"close":528,"change":441,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",56.8,56.65,-0.68,39257.463794,339,56.7438,{"date":534,"open":535,"high":536,"low":537,"close":516,"change":538,"percent_change":330,"volume":539,"transactions":540,"vwap":541},"2026-08-17",57.14,57.24,56.96,-0.1,21712.747111,366,57.094,{"date":543,"open":486,"high":496,"low":544,"close":535,"change":399,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",57.07,0.04,16755.348761,385,57.1653,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":423,"vwap":558},"2026-08-13",57.18,57.2,57.0508,57.12,0.079,0.14,31820.171341,57.1324,{"date":560,"open":561,"high":496,"low":562,"close":563,"change":564,"percent_change":538,"volume":565,"transactions":566,"vwap":567},"2026-08-12",57.22,57.0219,57.041,-0.0587,21347.78063,297,57.1196,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":-6,"volume":575,"transactions":576,"vwap":577},"2026-08-11",57.29,57.395,57.06,57.0997,-0.0003,19239.22539,399,57.199,{"date":579,"open":486,"high":536,"low":580,"close":580,"change":203,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",57.1,-0.4,24615.294918,417,57.1443,{"date":586,"open":487,"high":587,"low":551,"close":588,"change":589,"percent_change":322,"volume":590,"transactions":591,"vwap":592},"2026-08-07",57.56,57.33,0.4887,31241.235158,302,57.2875,{"date":594,"open":595,"high":554,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",57.08,56.8163,56.8413,-0.0518,-0.09,21067.506496,304,56.9532,{"date":604,"open":519,"high":438,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":566,"vwap":610},"2026-08-05",56.8337,56.8931,0.0072,0.01,28739.969045,56.9362,{"date":612,"open":613,"high":505,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":184,"vwap":619},"2026-08-04",56.7,56.64,56.8859,0.5764,1.02,35328.622702,56.7409,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",56.24,56.3499,56.17,56.3095,0.2395,0.43,19627.299259,409,56.2767,{"date":632,"open":633,"high":634,"low":635,"close":633,"change":636,"percent_change":470,"volume":637,"transactions":638,"vwap":639},"2026-07-31",56.07,56.145,55.62,-0.255,31116.647146,303,55.9558,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",55.92,56.325,55.87,1.2436,2.26,27174.738368,343,56.1393,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":349},"2026-07-29",55.17,55.64,54.885,55.0814,-0.2086,-0.38,26103.74,345,{"date":661,"open":249,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",55.378208,54.86,55.29,0.2225,0.4,24589.444383,259,55.1862,{"date":671,"open":664,"high":664,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":293,"vwap":677},"2026-07-27",54.89,55.0675,0.2686,0.49,14780.551267,55.0153,{"date":679,"open":277,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",55.04,54.73,54.7989,0.3906,0.72,16138.222912,265,54.8806,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":281,"volume":694,"transactions":695,"vwap":696},"2026-07-23",54.31,54.55,54.4083,-0.8089,27296.900491,405,54.4277,{"date":698,"open":318,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":401,"vwap":704},"2026-07-22",55.48,55.2172,0.2162,0.39,16999.21854,55.3371,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",54.67,55.02,54.57,55.001,0.628,1.15,30285.902314,425,54.9064,{"date":717,"open":308,"high":308,"low":240,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":401,"vwap":722},"2026-07-20",54.373,-0.547,-1,15197.184369,54.5764,{"date":724,"open":725,"high":339,"low":707,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",54.69,54.92,-0.0887,-0.16,19356.022181,322,54.8661,{"date":733,"open":258,"high":734,"low":258,"close":735,"change":736,"percent_change":657,"volume":737,"transactions":738,"vwap":739},"2026-07-16",55.1761,55.0087,-0.2113,16225.55176,493,54.9693,{"date":741,"open":742,"high":289,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",54.98,54.9,55.22,0.48,0.88,35011.858543,406,55.0563,{"date":751,"open":338,"high":752,"low":753,"close":754,"change":755,"percent_change":302,"volume":756,"transactions":234,"vwap":757},"2026-07-14",55.08,54.72,54.74,0.2904,23427.222691,54.8496,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",54.81,54.872,54.35,54.4496,-0.4704,-0.86,33139.199772,456,54.599,{"date":770,"open":672,"high":771,"low":772,"close":726,"change":72,"percent_change":773,"volume":774,"transactions":9,"vwap":726},"2026-07-10",55.0099983,54.65,0.13,13200,{"date":776,"open":258,"high":708,"low":277,"close":308,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":308},"2026-07-09",0.2,0.37,16900,{"date":781,"open":279,"high":772,"low":782,"close":772,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-07-08",54.19,-0.53,-0.96,21800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":126,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-07",55.71,55.72,55.060001,55.18,-1.04,26500,{"date":795,"open":366,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",55.79,55.4,55.76,0.32,0.58,28000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":174,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",55.46,55.7,55.14,55.44,1.84,41400,{"date":811,"open":812,"high":813,"low":240,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",54.37,54.56,54.44,-0.44,-0.8,37900,{"date":819,"open":820,"high":743,"low":813,"close":821,"change":291,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",54.66,54.88,0.6,43900,{"date":825,"open":826,"high":691,"low":827,"close":691,"change":302,"percent_change":828,"volume":829,"transactions":9,"vwap":691},"2026-06-29",54.32,54.09,0.98,15600,{"date":831,"open":832,"high":230,"low":833,"close":834,"change":835,"percent_change":95,"volume":836,"transactions":9,"vwap":834},"2026-06-26",54.060001,53.91,54.02,-0.42,24000,{"date":838,"open":248,"high":707,"low":762,"close":814,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":814},"2026-06-25",0.57,1.06,18300,{"date":843,"open":844,"high":845,"low":846,"close":844,"change":599,"percent_change":340,"volume":847,"transactions":9,"vwap":844},"2026-06-24",53.87,54,53.67,48400,{"date":849,"open":844,"high":850,"low":844,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",54.16,53.96,-0.7,-1.28,26800,{"date":856,"open":248,"high":258,"low":248,"close":820,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":820},"2026-06-22",-0.88,-1.58,30400,{"date":861,"open":804,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",55.61,55.41,55.54,0.15,0.27,25900,{"date":869,"open":430,"high":870,"low":871,"close":872,"change":873,"percent_change":312,"volume":874,"transactions":9,"vwap":872},"2026-06-17",56.34,55.33,55.39,-0.5,35400,{"date":876,"open":877,"high":376,"low":357,"close":357,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":357},"2026-06-16",56.099998,0.06,0.11,22800,{"date":882,"open":419,"high":883,"low":884,"close":885,"change":879,"percent_change":777,"volume":886,"transactions":9,"vwap":885},"2026-06-15",56.29,55.82,55.83,28400,{"date":888,"open":807,"high":884,"low":889,"close":789,"change":890,"percent_change":290,"volume":891,"transactions":9,"vwap":789},"2026-06-12",55.25,0.1,37400,{"date":893,"open":894,"high":653,"low":267,"close":635,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":635},"2026-06-11",54.5,1.72,3.19,23000,{"date":899,"open":900,"high":257,"low":901,"close":901,"change":852,"percent_change":853,"volume":902,"transactions":9,"vwap":901},"2026-06-10",54.24,53.9,48000,{"date":904,"open":905,"high":791,"low":906,"close":907,"change":556,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-09",55.040001,53.95,54.6,0.26,20300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":777,"percent_change":778,"volume":916,"transactions":9,"vwap":915},"2026-06-08",54.64,54.7,54.38,54.46,15700,{"date":918,"open":919,"high":919,"low":920,"close":230,"change":381,"percent_change":921,"volume":922,"transactions":9,"vwap":230},"2026-06-05",55.099998,54.099998,-1.92,23300,{"date":924,"open":349,"high":925,"low":926,"close":321,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":321},"2026-06-04",55.36,55.09,0.66,1.21,22400,{"date":931,"open":932,"high":933,"low":820,"close":820,"change":167,"percent_change":934,"volume":935,"transactions":9,"vwap":820},"2026-06-03",54.93,54.97,-1.25,31300,{"date":937,"open":297,"high":318,"low":938,"close":939,"change":908,"percent_change":73,"volume":940,"transactions":9,"vwap":939},"2026-06-02",55.15,55.35,17000,{"date":942,"open":821,"high":287,"low":709,"close":926,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":926},"2026-06-01",-0.34,-0.61,35600,{"date":947,"open":635,"high":644,"low":298,"close":298,"change":948,"percent_change":948,"volume":949,"transactions":9,"vwap":298},"2026-05-29",0,24100,{"date":951,"open":952,"high":864,"low":919,"close":298,"change":953,"percent_change":203,"volume":954,"transactions":9,"vwap":298},"2026-05-28",55.27,-0.13,25100,{"date":956,"open":957,"high":957,"low":699,"close":958,"change":330,"percent_change":116,"volume":959,"transactions":9,"vwap":958},"2026-05-27",55.8,55.56,21100,{"date":961,"open":379,"high":962,"low":864,"close":963,"change":964,"percent_change":965,"volume":954,"transactions":9,"vwap":963},"2026-05-26",55.88,55.74,0.69,1.25,{"date":967,"open":968,"high":889,"low":708,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",55.21,55.049999,-0.2,-0.36,19200,{"date":974,"open":975,"high":298,"low":976,"close":889,"change":192,"percent_change":964,"volume":977,"transactions":9,"vwap":889},"2026-05-21",54.47,54.4,40000,{"date":979,"open":980,"high":919,"low":981,"close":249,"change":840,"percent_change":982,"volume":983,"transactions":9,"vwap":249},"2026-05-20",54.12,54.040001,1.97,48500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":815,"percent_change":280,"volume":990,"transactions":9,"vwap":989},"2026-05-19",54.0099983,54.13,53.78,53.81,42700,{"date":992,"open":834,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-05-18",54.25,53.76,0.85,1.59,38400,{"date":999,"open":1000,"high":1000,"low":218,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",53.65,53.4,-1.07,-1.96,45600,{"date":1006,"open":907,"high":754,"low":238,"close":975,"change":490,"percent_change":1007,"volume":1008,"transactions":9,"vwap":975},"2026-05-14",-0.06,143700,{"date":1010,"open":906,"high":894,"low":906,"close":894,"change":1011,"percent_change":480,"volume":1012,"transactions":9,"vwap":894},"2026-05-13",0.3,25800,{"date":1014,"open":827,"high":900,"low":1015,"close":1016,"change":470,"percent_change":1017,"volume":874,"transactions":9,"vwap":1016},"2026-05-12",53.82,54.2,-0.82,{"date":1019,"open":754,"high":277,"low":248,"close":772,"change":340,"percent_change":341,"volume":1020,"transactions":9,"vwap":772},"2026-05-11",49200,{"date":1022,"open":913,"high":663,"low":1023,"close":1024,"change":480,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",54.53,54.82,1.01,43800,{"date":1028,"open":872,"high":872,"low":230,"close":278,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":278},"2026-05-07",-1.24,-2.23,36800,{"date":1033,"open":287,"high":864,"low":968,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",55.51,1.47,2.72,61700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":981,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":981},"2026-05-05",53.88,54.11,53.61,0.77,1.45,54000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-04",53.79,53.83,53.12,53.27,-0.99,-1.82,59500,{"date":1056,"open":267,"high":1057,"low":230,"close":230,"change":491,"percent_change":599,"volume":1058,"transactions":9,"vwap":230},"2026-05-01",54.68,83000,{"date":1060,"open":1061,"high":975,"low":1062,"close":690,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":690},"2026-04-30",53.72,53.56,1.28,2.41,73300,{"date":1067,"open":1068,"high":1068,"low":200,"close":1069,"change":1070,"percent_change":1071,"volume":823,"transactions":9,"vwap":1069},"2026-04-29",53.31,53.029999,-0.54,-1.01,{"date":1073,"open":1074,"high":1000,"low":1075,"close":1076,"change":341,"percent_change":126,"volume":1077,"transactions":9,"vwap":1076},"2026-04-28",53.48,53.42,53.57,65200,{"date":1079,"open":1080,"high":1016,"low":1081,"close":1040,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1040},"2026-04-27",54.14,53.85,-0.28,-0.52,42200,{"date":1086,"open":1087,"high":1088,"low":1040,"close":850,"change":520,"percent_change":1089,"volume":1090,"transactions":9,"vwap":850},"2026-04-24",53.92,54.28,0.67,59600,{"date":1092,"open":980,"high":826,"low":1093,"close":1094,"change":581,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",53.26,53.8,-0.74,86400,{"date":1098,"open":894,"high":894,"low":1099,"close":1016,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1016},"2026-04-22",54.07,0.28,0.52,28200,{"date":1104,"open":348,"high":1105,"low":1087,"close":1087,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1087},"2026-04-21",55,-1.34,-2.42,71900,{"date":1110,"open":1111,"high":952,"low":672,"close":328,"change":970,"percent_change":971,"volume":983,"transactions":9,"vwap":328},"2026-04-20",55.16,{"date":1113,"open":1114,"high":885,"low":318,"close":804,"change":746,"percent_change":1115,"volume":1116,"transactions":9,"vwap":804},"2026-04-17",55.68,1.61,72900,{"date":1118,"open":1105,"high":771,"low":915,"close":1119,"change":203,"percent_change":835,"volume":1120,"transactions":9,"vwap":1119},"2026-04-16",54.58,32300,{"date":1122,"open":743,"high":743,"low":1123,"close":760,"change":510,"percent_change":150,"volume":1124,"transactions":9,"vwap":760},"2026-04-15",54.63,53300,{"date":1126,"open":1127,"high":905,"low":821,"close":1105,"change":73,"percent_change":322,"volume":1128,"transactions":9,"vwap":1105},"2026-04-14",54.95,38500,{"date":1130,"open":1131,"high":1023,"low":1132,"close":1023,"change":520,"percent_change":927,"volume":1133,"transactions":9,"vwap":1023},"2026-04-13",53.73,53.64,63400,{"date":1135,"open":259,"high":975,"low":845,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",54.17,0.22,0.41,106100,{"date":1141,"open":1142,"high":1016,"low":1143,"close":906,"change":1144,"percent_change":420,"volume":1120,"transactions":9,"vwap":906},"2026-04-09",53.58,53.47,0.05,{"date":1146,"open":1099,"high":1041,"low":188,"close":901,"change":982,"percent_change":1147,"volume":847,"transactions":9,"vwap":901},"2026-04-08",3.79,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":340,"percent_change":331,"volume":1154,"transactions":9,"vwap":1153},"2026-04-07",51.61,52.02,51.17,51.93,62100,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":702,"percent_change":499,"volume":1160,"transactions":9,"vwap":1159},"2026-04-06",51.76,52.21,52.099998,79100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":101,"percent_change":126,"volume":1166,"transactions":9,"vwap":1165},"2026-04-02",50.93,51.82,51.71,329700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1043,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-01",51.9,52.31,51.79,52.0099983,1.5,52600,{"date":1176,"open":1177,"high":1178,"low":28,"close":1179,"change":996,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-31",50.59,51.25,51.24,3.2,59900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":777,"percent_change":666,"volume":1188,"transactions":9,"vwap":1187},"2026-03-30",49.91,50.02,49.48,49.65,67600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",49.7,49.93,49.32,49.45,-0.47,-0.94,51400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",50.28,50.67,49.92,-0.97,-1.91,37700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-25",50.98,51.09,50.63,50.89,0.71,1.41,48800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1083,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",49.73,50.37,49.67,50.18,-0.26,137600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-23",50.27,51.07,50.029999,50.44,0.9,1.82,121800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-20",50.79,50.81,49.29,49.54,-1.56,-3.05,97800,{"date":1242,"open":1225,"high":1243,"low":1244,"close":1245,"change":121,"percent_change":203,"volume":1246,"transactions":9,"vwap":1245},"2026-03-19",51.35,50.23,51.099998,63900,{"date":1248,"open":1153,"high":1249,"low":1152,"close":1250,"change":1203,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-18",51.97,51.22,-1.86,233000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":745,"volume":1260,"transactions":9,"vwap":1258},"2026-03-17",52.43,52.49,52.16,52.19,0.25,1477400,{"date":1262,"open":1165,"high":1263,"low":1264,"close":1265,"change":410,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-16",52.060001,51.67,51.94,1.7,55700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1226,"change":95,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1226},"2026-03-13",51.89,52.11,51.060001,-1.49,66900,{"date":1276,"open":1277,"high":1159,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-12",52.049999,51.58,51.84,-0.72,-1.37,86100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-11",52.46,52.76,52.25,52.56,-0.08,-0.15,39300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1144,"percent_change":890,"volume":1298,"transactions":9,"vwap":1297},"2026-03-10",53.060001,53.45,52.58,52.64,77100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":865,"percent_change":301,"volume":1305,"transactions":9,"vwap":1304},"2026-03-09",51.48,52.83,51.12,52.59,110100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":971,"percent_change":529,"volume":1312,"transactions":9,"vwap":1311},"2026-03-06",51.74,52.57,51.66,52.44,61400,{"date":1314,"open":1315,"high":199,"low":1316,"close":1317,"change":381,"percent_change":1318,"volume":1282,"transactions":9,"vwap":1317},"2026-03-05",53.16,52.37,52.8,-1.97,{"date":1320,"open":1321,"high":844,"low":1143,"close":1322,"change":822,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-04",53.7,53.86,1.13,53000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1093,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1093},"2026-03-03",52.61,53.43,52.2,-1.68,-3.06,146300,{"date":1334,"open":760,"high":1111,"low":329,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-02",54.94,-1.2,-2.14,143800,{"date":1340,"open":430,"high":1341,"low":1342,"close":1343,"change":728,"percent_change":1082,"volume":1344,"transactions":9,"vwap":1343},"2026-02-27",56.46,56.09,56.14,32400,{"date":1346,"open":870,"high":1347,"low":1348,"close":416,"change":1007,"percent_change":509,"volume":1349,"transactions":9,"vwap":416},"2026-02-26",56.36,55.94,53800,{"date":1351,"open":429,"high":1352,"low":1353,"close":1347,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1347},"2026-02-25",56.38,56.080002,0.46,0.82,49300,{"date":1358,"open":789,"high":1359,"low":1360,"close":1361,"change":421,"percent_change":301,"volume":1362,"transactions":9,"vwap":1361},"2026-02-24",56.0099983,55.69,55.9,49700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":963,"change":101,"percent_change":1070,"volume":1368,"transactions":9,"vwap":963},"2026-02-23",55.96,56.02,55.67,56200,{"date":1370,"open":958,"high":624,"low":958,"close":1371,"change":822,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-20",56.040001,1.08,174800,{"date":1375,"open":952,"high":347,"low":1376,"close":807,"change":341,"percent_change":242,"volume":1377,"transactions":9,"vwap":807},"2026-02-19",55.13,57300,{"date":1379,"open":963,"high":1380,"low":635,"close":1381,"change":1137,"percent_change":666,"volume":1382,"transactions":9,"vwap":1381},"2026-02-18",55.98,55.75,57600,{"date":1384,"open":708,"high":1385,"low":1335,"close":366,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":366},"2026-02-17",55.58,0.31,0.56,58200,{"date":1390,"open":926,"high":939,"low":663,"close":744,"change":608,"percent_change":399,"volume":1391,"transactions":9,"vwap":744},"2026-02-13",103400,{"date":1393,"open":885,"high":378,"low":1394,"close":968,"change":1195,"percent_change":1395,"volume":1396,"transactions":9,"vwap":968},"2026-02-12",55.080002,-0.84,89400,{"date":1398,"open":1114,"high":884,"low":321,"close":1114,"change":879,"percent_change":777,"volume":1399,"transactions":9,"vwap":1114},"2026-02-11",78200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":728,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-10",55.77,55.78,55.55,55.57,-0.29,64900,{"date":1409,"open":872,"high":1403,"low":664,"close":1410,"change":521,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-09",55.73,1.16,80800,{"date":1414,"open":329,"high":806,"low":257,"close":926,"change":840,"percent_change":1415,"volume":1416,"transactions":9,"vwap":926},"2026-02-06",1.96,97100,{"date":1418,"open":278,"high":894,"low":1419,"close":1419,"change":816,"percent_change":281,"volume":1154,"transactions":9,"vwap":1419},"2026-02-05",54.029999,{"date":1421,"open":328,"high":321,"low":1123,"close":310,"change":890,"percent_change":290,"volume":1422,"transactions":9,"vwap":310},"2026-02-04",59200,{"date":1424,"open":268,"high":672,"low":1425,"close":681,"change":330,"percent_change":331,"volume":1426,"transactions":9,"vwap":681},"2026-02-03",54.41,110500,{"date":1428,"open":725,"high":933,"low":707,"close":338,"change":627,"percent_change":1429,"volume":1181,"transactions":9,"vwap":338},"2026-02-02",0.79,{"date":1431,"open":1432,"high":821,"low":690,"close":1433,"change":242,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-30",54.84,54.48,-1.02,52100,{"date":1437,"open":889,"high":889,"low":1433,"close":905,"change":1100,"percent_change":1438,"volume":1188,"transactions":9,"vwap":905},"2026-01-29",0.51,{"date":1440,"open":726,"high":1441,"low":894,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-28",54.96,54.76,-0.65,-1.17,74800,{"date":1447,"open":1448,"high":366,"low":1448,"close":863,"change":410,"percent_change":1449,"volume":1450,"transactions":9,"vwap":863},"2026-01-27",55.029999,1.6,85600,{"date":1452,"open":1433,"high":820,"low":915,"close":248,"change":778,"percent_change":1453,"volume":1454,"transactions":9,"vwap":248},"2026-01-26",0.68,99300,{"date":1456,"open":1321,"high":1457,"low":1132,"close":1136,"change":520,"percent_change":1089,"volume":1458,"transactions":9,"vwap":1136},"2026-01-23",54.18,47100,{"date":1460,"open":1094,"high":1087,"low":846,"close":989,"change":1461,"percent_change":521,"volume":1462,"transactions":9,"vwap":989},"2026-01-22",0.34,54300,{"date":1464,"open":1465,"high":188,"low":1302,"close":1143,"change":302,"percent_change":174,"volume":1466,"transactions":9,"vwap":1143},"2026-01-21",53.09,55900,{"date":1468,"open":1469,"high":1469,"low":1470,"close":200,"change":95,"percent_change":1471,"volume":1472,"transactions":9,"vwap":200},"2026-01-20",53.3,52.87,-1.43,73900,{"date":1474,"open":1475,"high":1061,"low":1328,"close":189,"change":290,"percent_change":1461,"volume":1476,"transactions":9,"vwap":189},"2026-01-16",53.66,60300,{"date":1478,"open":1479,"high":1061,"low":1480,"close":1481,"change":538,"percent_change":510,"volume":1482,"transactions":9,"vwap":1481},"2026-01-15",53.68,53.52,53.53,34900,{"date":1484,"open":1485,"high":1000,"low":1074,"close":1486,"change":1487,"percent_change":520,"volume":1388,"transactions":9,"vwap":1486},"2026-01-14",53.62,53.63,0.19,{"date":1489,"open":1132,"high":1132,"low":1490,"close":1491,"change":157,"percent_change":470,"volume":1492,"transactions":9,"vwap":1491},"2026-01-13",53.34,53.44,75200,{"date":1494,"open":1132,"high":1495,"low":1480,"close":1479,"change":1100,"percent_change":1101,"volume":1450,"transactions":9,"vwap":1479},"2026-01-12",53.69,{"date":1497,"open":1498,"high":1075,"low":1465,"close":1001,"change":778,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1001},"2026-01-09",53.23,0.7,108200,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1069,"change":1007,"percent_change":509,"volume":1505,"transactions":9,"vwap":1069},"2026-01-08",52.86,53.049999,85100,{"date":1507,"open":1315,"high":1508,"low":1509,"close":1465,"change":1510,"percent_change":1221,"volume":1466,"transactions":9,"vwap":1465},"2026-01-07",53.22,53.040001,-0.14,{"date":1512,"open":1513,"high":1068,"low":1315,"close":1498,"change":556,"percent_change":908,"volume":1514,"transactions":9,"vwap":1498},"2026-01-06",53.18,103300,{"date":1516,"open":1288,"high":198,"low":1288,"close":1465,"change":1517,"percent_change":995,"volume":1518,"transactions":9,"vwap":1465},"2026-01-05",0.45,33500,{"date":1520,"open":1296,"high":220,"low":1285,"close":1297,"change":1438,"percent_change":828,"volume":1521,"transactions":9,"vwap":1297},"2026-01-02",40800,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":970,"percent_change":657,"volume":1527,"transactions":9,"vwap":1526},"2025-12-31",52.29,52.080002,52.13,31500,{"date":1529,"open":1530,"high":1531,"low":1170,"close":1530,"change":1137,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-30",52.33,52.48,0.42,186000,{"date":1535,"open":1536,"high":1537,"low":1172,"close":1271,"change":510,"percent_change":971,"volume":1538,"transactions":9,"vwap":1271},"2025-12-29",52.14,52.23,31900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1462,"transactions":9,"vwap":1544},"2025-12-26",52.27,52.32,52.18,52.3,0.12,0.23,{"date":1548,"open":1543,"high":1549,"low":1525,"close":1543,"change":773,"percent_change":1259,"volume":1246,"transactions":9,"vwap":1543},"2025-12-24",52.22,{"date":1551,"open":1552,"high":1525,"low":1265,"close":1277,"change":866,"percent_change":1101,"volume":1553,"transactions":9,"vwap":1277},"2025-12-23",51.95,62800,{"date":1555,"open":1310,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-22",51.8,51.62,51.78,-0.37,-0.71,56000,{"date":1563,"open":1159,"high":1564,"low":1159,"close":1565,"change":1011,"percent_change":800,"volume":1566,"transactions":9,"vwap":1565},"2025-12-19",52.34,52.15,33700,{"date":1568,"open":1569,"high":1570,"low":1157,"close":1571,"change":1461,"percent_change":927,"volume":1572,"transactions":9,"vwap":1571},"2025-12-18",51.92,52.12,51.85,50500,{"date":1574,"open":1308,"high":1279,"low":1575,"close":1576,"change":1221,"percent_change":873,"volume":1577,"transactions":9,"vwap":1576},"2025-12-17",51.49,51.51,34500,{"date":1579,"open":1265,"high":1265,"low":1580,"close":1581,"change":728,"percent_change":341,"volume":1582,"transactions":9,"vwap":1581},"2025-12-16",51.63,51.77,43000,{"date":1584,"open":1585,"high":1172,"low":1581,"close":1153,"change":702,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1153},"2025-12-15",51.88,0.76,51900,{"date":1589,"open":1279,"high":1153,"low":1590,"close":1591,"change":150,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-12",51.38,51.54,-0.67,56100,{"date":1595,"open":1596,"high":1249,"low":1165,"close":1270,"change":666,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1270},"2025-12-11",51.73,0.78,46800,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1575,"change":927,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1575},"2025-12-10",50.95,51.6,1.3,40300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":330,"percent_change":150,"volume":1610,"transactions":9,"vwap":1609},"2025-12-09",51.0099983,51.040001,50.83,22500,{"date":1612,"open":1209,"high":1209,"low":1613,"close":1607,"change":1007,"percent_change":121,"volume":1614,"transactions":9,"vwap":1607},"2025-12-08",50.88,27300,{"date":1616,"open":1617,"high":1243,"low":1618,"close":1226,"change":1007,"percent_change":121,"volume":1619,"transactions":9,"vwap":1226},"2025-12-05",51.29,51.049999,81700,{"date":1621,"open":1622,"high":1617,"low":1618,"close":1623,"change":608,"percent_change":399,"volume":1624,"transactions":9,"vwap":1623},"2025-12-04",51.23,51.13,76500,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1303,"change":1100,"percent_change":480,"volume":1629,"transactions":9,"vwap":1303},"2025-12-03",50.9,51.15,54100,{"date":1631,"open":1211,"high":1211,"low":1632,"close":1633,"change":908,"percent_change":1438,"volume":1634,"transactions":9,"vwap":1633},"2025-12-02",50.64,50.84,29700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":157,"percent_change":1195,"volume":1641,"transactions":9,"vwap":1640},"2025-12-01",50.69,50.8,50.57,50.58,58600,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1461,"percent_change":1089,"volume":1646,"transactions":9,"vwap":1645},"2025-11-28",50.53,50.82,17400,{"date":1648,"open":1649,"high":1639,"low":1650,"close":1651,"change":1354,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-26",50.19,50.17,50.48,0.92,64000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1185,"change":995,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1185},"2025-11-25",49.59,50.040001,49.51,1.73,92400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1289,"percent_change":728,"volume":1667,"transactions":9,"vwap":1666},"2025-11-24",49.18,49.35,49.049999,49.17,93400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":261,"percent_change":928,"volume":1674,"transactions":9,"vwap":1673},"2025-11-21",48.99,49.39,48.84,49.25,43200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":944,"percent_change":1029,"volume":1681,"transactions":9,"vwap":1680},"2025-11-20",49.57,49.66,48.59,48.66,116400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":728,"percent_change":116,"volume":1688,"transactions":9,"vwap":1687},"2025-11-19",49.4,49.53,49.07,49.27,64100,{"date":1690,"open":1671,"high":1691,"low":1692,"close":1693,"change":1083,"percent_change":792,"volume":1694,"transactions":9,"vwap":1693},"2025-11-18",49.55,49.2,49.43,39600,{"date":1696,"open":1697,"high":1218,"low":1698,"close":1699,"change":380,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-17",50.2,49.81,49.95,-1.19,72000,{"date":1703,"open":1704,"high":1705,"low":28,"close":1706,"change":1707,"percent_change":816,"volume":1708,"transactions":9,"vwap":1706},"2025-11-14",50.33,50.65,50.55,-0.41,54900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":150,"percent_change":529,"volume":1715,"transactions":9,"vwap":1714},"2025-11-13",51.3,51.36,50.91,50.96,40200,{"date":1717,"open":1303,"high":1718,"low":1303,"close":1719,"change":291,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-12",51.34,51.31,0.65,28500,{"date":1723,"open":1724,"high":1226,"low":1724,"close":1208,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1208},"2025-11-11",50.75,0.5,0.99,45000,{"date":1729,"open":1244,"high":1651,"low":1730,"close":1651,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1651},"2025-11-10",50.099998,0.63,1.26,59300,{"date":1735,"open":1684,"high":1736,"low":1664,"close":1736,"change":1737,"percent_change":1532,"volume":977,"transactions":9,"vwap":1736},"2025-11-07",49.85,0.21,{"date":1739,"open":1740,"high":1741,"low":1237,"close":1742,"change":157,"percent_change":106,"volume":1743,"transactions":9,"vwap":1742},"2025-11-06",49.8,49.83,49.64,37600,{"date":1745,"open":1746,"high":1184,"low":1656,"close":1747,"change":1532,"percent_change":995,"volume":1748,"transactions":9,"vwap":1747},"2025-11-05",49.61,49.88,44100,{"date":1750,"open":1751,"high":1752,"low":1684,"close":1753,"change":1754,"percent_change":1434,"volume":1755,"transactions":9,"vwap":1753},"2025-11-04",49.44,49.68,49.46,-0.51,90200,{"date":1757,"open":1758,"high":1759,"low":1202,"close":1760,"change":953,"percent_change":1221,"volume":1761,"transactions":9,"vwap":1760},"2025-11-03",49.99,50.060001,49.97,120300,{"date":1763,"open":1764,"high":1730,"low":1747,"close":1730,"change":38,"percent_change":815,"volume":1765,"transactions":9,"vwap":1730},"2025-10-31",50.09,35000,{"date":1767,"open":1768,"high":1651,"low":1244,"close":1769,"change":203,"percent_change":470,"volume":859,"transactions":9,"vwap":1769},"2025-10-30",50.24,50.32,{"date":1771,"open":1627,"high":1627,"low":1772,"close":1706,"change":1773,"percent_change":783,"volume":977,"transactions":9,"vwap":1706},"2025-10-29",50.43,-0.27,{"date":1775,"open":1633,"high":1776,"low":1777,"close":1645,"change":1290,"percent_change":1406,"volume":1778,"transactions":9,"vwap":1645},"2025-10-28",50.97,50.77,47200,{"date":1780,"open":1613,"high":1781,"low":1782,"close":1776,"change":1487,"percent_change":778,"volume":1783,"transactions":9,"vwap":1776},"2025-10-27",50.99,50.87,84500,{"date":1785,"open":1638,"high":1633,"low":1786,"close":1787,"change":420,"percent_change":290,"volume":1788,"transactions":9,"vwap":1787},"2025-10-24",50.7,50.78,37300,{"date":1790,"open":1639,"high":1791,"low":1792,"close":1637,"change":291,"percent_change":927,"volume":1793,"transactions":9,"vwap":1637},"2025-10-23",50.73,50.54,36100,{"date":1795,"open":1772,"high":1796,"low":1220,"close":1797,"change":608,"percent_change":399,"volume":1798,"transactions":9,"vwap":1797},"2025-10-22",50.51,50.36,65700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1221,"percent_change":1754,"volume":1805,"transactions":9,"vwap":1804},"2025-10-21",50.47,50.56,50.31,50.35,77700,{"date":1807,"open":1228,"high":1210,"low":1772,"close":1808,"change":1737,"percent_change":1532,"volume":1809,"transactions":9,"vwap":1808},"2025-10-20",50.61,41200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":948,"percent_change":948,"volume":867,"transactions":9,"vwap":1815},"2025-10-17",50.16,50.42,50.12,50.4,{"date":1817,"open":1704,"high":1818,"low":1768,"close":1815,"change":778,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1815},"2025-10-16",50.62,0.74,101200,{"date":1822,"open":1823,"high":1220,"low":1824,"close":1227,"change":948,"percent_change":948,"volume":1214,"transactions":9,"vwap":1227},"2025-10-15",50.080002,49.76,{"date":1826,"open":1751,"high":1730,"low":26,"close":1227,"change":1487,"percent_change":192,"volume":1827,"transactions":9,"vwap":1227},"2025-10-14",122900,{"date":1829,"open":1691,"high":1830,"low":1237,"close":1831,"change":1532,"percent_change":995,"volume":1832,"transactions":9,"vwap":1831},"2025-10-13",49.9,49.84,119700,{"date":1834,"open":1227,"high":1759,"low":1835,"close":1835,"change":1836,"percent_change":232,"volume":977,"transactions":9,"vwap":1835},"2025-10-10",49.42,-0.57,{"date":1838,"open":1228,"high":1228,"low":1202,"close":1758,"change":1070,"percent_change":1002,"volume":1839,"transactions":9,"vwap":1758},"2025-10-09",61100,{"date":1841,"open":1842,"high":1843,"low":1815,"close":1644,"change":1259,"percent_change":1725,"volume":1844,"transactions":9,"vwap":1644},"2025-10-08",50.52,50.6,44700,{"date":1846,"open":1651,"high":1842,"low":1225,"close":1200,"change":943,"percent_change":1592,"volume":1847,"transactions":9,"vwap":1200},"2025-10-07",47700,{"date":1849,"open":1201,"high":1850,"low":1639,"close":1818,"change":728,"percent_change":116,"volume":1851,"transactions":9,"vwap":1818},"2025-10-06",50.71,49500,{"date":1853,"open":1201,"high":1633,"low":1705,"close":1787,"change":301,"percent_change":839,"volume":1854,"transactions":9,"vwap":1787},"2025-10-03",44900,{"date":1856,"open":1177,"high":1705,"low":1244,"close":1857,"change":420,"percent_change":290,"volume":1858,"transactions":9,"vwap":1857},"2025-10-02",50.49,46200,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1815,"change":261,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1815},"2025-10-01",50.049999,50.45,1.18,72100,{"date":1866,"open":1867,"high":1831,"low":1751,"close":1698,"change":702,"percent_change":1429,"volume":1128,"transactions":9,"vwap":1698},"2025-09-30",49.47,{"date":1869,"open":1870,"high":1186,"low":1193,"close":1835,"change":421,"percent_change":799,"volume":1871,"transactions":9,"vwap":1835},"2025-09-29",49.41,33000,{"date":1873,"open":1874,"high":1687,"low":1875,"close":1876,"change":1438,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-26",49.060001,49.040001,49.26,1.05,28100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1195,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-25",48.78,48.87,48.56,48.75,-0.95,44300,{"date":1888,"open":1889,"high":1684,"low":1663,"close":1890,"change":341,"percent_change":1891,"volume":977,"transactions":9,"vwap":1890},"2025-09-24",49.28,49.22,-0.63,{"date":1893,"open":1678,"high":1894,"low":1186,"close":1685,"change":491,"percent_change":538,"volume":1895,"transactions":9,"vwap":1685},"2025-09-23",49.82,71200,{"date":1897,"open":1835,"high":1746,"low":1898,"close":1899,"change":1900,"percent_change":1289,"volume":1901,"transactions":9,"vwap":1899},"2025-09-22",49.3,49.58,-0.04,46300,{"date":1903,"open":1752,"high":1904,"low":1867,"close":1905,"change":728,"percent_change":116,"volume":1906,"transactions":9,"vwap":1905},"2025-09-19",49.72,49.62,70700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":777,"percent_change":666,"volume":1913,"transactions":9,"vwap":1912},"2025-09-18",49.69,49.86,49.52,49.78,66400,{"date":1915,"open":1219,"high":1916,"low":1870,"close":1899,"change":510,"percent_change":657,"volume":1917,"transactions":9,"vwap":1899},"2025-09-17",50,65400,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":728,"percent_change":116,"volume":1923,"transactions":9,"vwap":1922},"2025-09-16",49.87,49.63,49.77,48300,{"date":1925,"open":1912,"high":1926,"low":1927,"close":1192,"change":192,"percent_change":1043,"volume":1928,"transactions":9,"vwap":1192},"2025-09-15",49.94,49.75,80300,{"date":1930,"open":1931,"high":1656,"low":1751,"close":1691,"change":599,"percent_change":330,"volume":1932,"transactions":9,"vwap":1691},"2025-09-12",49.5,58000,{"date":1934,"open":1870,"high":1191,"low":1870,"close":1742,"change":1517,"percent_change":88,"volume":1935,"transactions":9,"vwap":1742},"2025-09-11",146900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1290,"percent_change":101,"volume":1788,"transactions":9,"vwap":1941},"2025-09-10",49.31,49.37,49.13,49.19,{"date":1943,"open":1193,"high":1870,"low":1673,"close":1944,"change":1289,"percent_change":728,"volume":1945,"transactions":9,"vwap":1944},"2025-09-09",49.34,30500,{"date":1947,"open":1876,"high":1693,"low":1666,"close":1835,"change":192,"percent_change":1043,"volume":1948,"transactions":9,"vwap":1835},"2025-09-08",63500,{"date":1950,"open":1951,"high":1236,"low":1952,"close":1875,"change":1137,"percent_change":1517,"volume":1953,"transactions":9,"vwap":1875},"2025-09-05",49.23,48.9,105000,{"date":1955,"open":1680,"high":1956,"low":1957,"close":1956,"change":1461,"percent_change":1499,"volume":1958,"transactions":9,"vwap":1956},"2025-09-04",48.82,48.62,35800,{"date":1960,"open":1961,"high":1679,"low":1962,"close":1963,"change":556,"percent_change":301,"volume":1964,"transactions":9,"vwap":1963},"2025-09-03",48.39,48.36,48.48,118600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":167,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-02",48.19,48.46,48.11,48.34,-1.41,77200,{"date":1974,"open":1874,"high":1975,"low":137,"close":1976,"change":203,"percent_change":1195,"volume":1809,"transactions":9,"vwap":1976},"2025-08-29",49.099998,49.029999,{"date":1978,"open":1876,"high":1193,"low":1979,"close":1876,"change":773,"percent_change":908,"volume":1980,"transactions":9,"vwap":1876},"2025-08-28",49.15,51300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1940,"change":728,"percent_change":116,"volume":1986,"transactions":9,"vwap":1940},"2025-08-27",48.95,49.16,48.81,64800,{"date":1988,"open":1989,"high":1938,"low":1979,"close":1236,"change":491,"percent_change":538,"volume":1990,"transactions":9,"vwap":1236},"2025-08-26",49.21,61800,{"date":1992,"open":1202,"high":1993,"low":1944,"close":1944,"change":95,"percent_change":1994,"volume":1858,"transactions":9,"vwap":1944},"2025-08-25",49.96,-1.54,{"date":1996,"open":1899,"high":1220,"low":1685,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-22",50.11,0.81,1.64,68200,{"date":2002,"open":1664,"high":1693,"low":1236,"close":1898,"change":331,"percent_change":53,"volume":2003,"transactions":9,"vwap":1898},"2025-08-21",94100,{"date":2005,"open":1677,"high":1678,"low":1931,"close":1921,"change":1259,"percent_change":1438,"volume":1388,"transactions":9,"vwap":1921},"2025-08-20",{"date":2007,"open":1931,"high":2008,"low":1898,"close":2009,"change":2010,"percent_change":421,"volume":2011,"transactions":9,"vwap":2009},"2025-08-19",49.56,49.38,0.08,489600,{"date":2013,"open":1663,"high":1898,"low":1875,"close":1898,"change":491,"percent_change":538,"volume":2014,"transactions":9,"vwap":1898},"2025-08-18",128300,{"date":2016,"open":1898,"high":1939,"low":1687,"close":1664,"change":879,"percent_change":1137,"volume":2017,"transactions":9,"vwap":1664},"2025-08-15",48100,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":773,"percent_change":908,"volume":2017,"transactions":9,"vwap":2021},"2025-08-14",48.92,49.24,{"date":2023,"open":2024,"high":2025,"low":2020,"close":2025,"change":1461,"percent_change":1499,"volume":2026,"transactions":9,"vwap":2025},"2025-08-13",48.93,49.11,55400,{"date":2028,"open":1961,"high":2029,"low":2030,"close":2029,"change":745,"percent_change":1726,"volume":2031,"transactions":9,"vwap":2029},"2025-08-12",48.77,48.37,68300,{"date":2033,"open":1970,"high":2034,"low":2035,"close":2036,"change":1773,"percent_change":242,"volume":2037,"transactions":9,"vwap":2036},"2025-08-11",48.35,48.16,48.29,50000,{"date":2039,"open":2040,"high":1957,"low":1961,"close":1883,"change":773,"percent_change":866,"volume":2041,"transactions":9,"vwap":1883},"2025-08-08",48.47,45800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1323,"volume":2049,"transactions":9,"vwap":2047},"2025-08-07",48.44,48.5,48.21,48.43,0.54,67700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1725,"volume":2057,"transactions":9,"vwap":2055},"2025-08-06",47.84,47.97,47.76,47.89,0.24,62900,{"date":2059,"open":2060,"high":2054,"low":2061,"close":2062,"change":1144,"percent_change":879,"volume":2063,"transactions":9,"vwap":2062},"2025-08-05",47.71,47.54,47.65,158300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":302,"percent_change":1323,"volume":1181,"transactions":9,"vwap":2067},"2025-08-04",47.51,47.6,47.44,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":38,"percent_change":1195,"volume":2075,"transactions":9,"vwap":2074},"2025-08-01",47.0099983,47.14,46.76,47.07,138000,{"date":2077,"open":2066,"high":2078,"low":2079,"close":2080,"change":1754,"percent_change":1002,"volume":2081,"transactions":9,"vwap":2080},"2025-07-31",47.63,47.26,47.29,102200,{"date":2083,"open":26,"high":2084,"low":2078,"close":2085,"change":1083,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-30",48.13,47.8,-1.08,103100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":121,"percent_change":162,"volume":2094,"transactions":9,"vwap":2093},"2025-07-29",48.3,48.42,48.2,48.32,89100,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2044,"change":1017,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2044},"2025-07-28",48.85,48.33,-1.66,121200,{"date":2102,"open":2103,"high":1687,"low":2097,"close":1876,"change":1144,"percent_change":890,"volume":2104,"transactions":9,"vwap":1876},"2025-07-25",48.88,55500,{"date":2106,"open":1898,"high":1684,"low":2107,"close":1989,"change":1070,"percent_change":2108,"volume":1422,"transactions":9,"vwap":1989},"2025-07-24",49.09,-1.09,{"date":2110,"open":1670,"high":1927,"low":2111,"close":1927,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1927},"2025-07-23",48.94,1.09,2.24,129500,{"date":2116,"open":2117,"high":2118,"low":2093,"close":1680,"change":1737,"percent_change":627,"volume":2119,"transactions":9,"vwap":1680},"2025-07-22",48.41,48.72,110800,{"date":2121,"open":1968,"high":2122,"low":2090,"close":2123,"change":301,"percent_change":822,"volume":2124,"transactions":9,"vwap":2123},"2025-07-21",48.69,48.45,65800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2035,"change":953,"percent_change":1773,"volume":1045,"transactions":9,"vwap":2035},"2025-07-18",48.53,48.58,48.15,{"date":2131,"open":2132,"high":2036,"low":2133,"close":2036,"change":773,"percent_change":866,"volume":2134,"transactions":9,"vwap":2036},"2025-07-17",48.099998,48.040001,94000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2035,"change":72,"percent_change":865,"volume":2140,"transactions":9,"vwap":2035},"2025-07-16",48.02,48.52,47.85,121600,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":873,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-15",48.7,48.0099983,48.09,-1.03,153600,{"date":2149,"open":1962,"high":1957,"low":1962,"close":1679,"change":399,"percent_change":545,"volume":2150,"transactions":9,"vwap":1679},"2025-07-14",106900,{"date":2152,"open":2153,"high":2118,"low":2127,"close":2154,"change":944,"percent_change":1029,"volume":2155,"transactions":9,"vwap":2154},"2025-07-11",48.68,48.57,135300,{"date":2157,"open":1975,"high":1663,"low":137,"close":1663,"change":948,"percent_change":948,"volume":2158,"transactions":9,"vwap":1663},"2025-07-10",113000,{"date":2160,"open":1670,"high":1663,"low":2161,"close":1663,"change":675,"percent_change":1025,"volume":1291,"transactions":9,"vwap":1663},"2025-07-09",48.86,{"date":2163,"open":1970,"high":1884,"low":2164,"close":2122,"change":627,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2122},"2025-07-08",48.26,0.89,112700,{"date":2168,"open":2169,"high":2170,"low":2084,"close":2164,"change":331,"percent_change":529,"volume":2171,"transactions":9,"vwap":2164},"2025-07-07",48.4,48.51,69700,{"date":2173,"open":2174,"high":2175,"low":1963,"close":1679,"change":1900,"percent_change":1289,"volume":2176,"transactions":9,"vwap":1679},"2025-07-03",48.55,48.67,109800,{"date":2178,"open":2091,"high":2179,"low":2092,"close":2179,"change":421,"percent_change":291,"volume":2180,"transactions":9,"vwap":2179},"2025-07-02",48.63,62300,{"date":2182,"open":2183,"high":2040,"low":2184,"close":2040,"change":608,"percent_change":399,"volume":2185,"transactions":9,"vwap":2040},"2025-07-01",48.27,48.22,116800,{"date":2187,"open":2188,"high":1963,"low":2132,"close":1968,"change":879,"percent_change":1546,"volume":2189,"transactions":9,"vwap":1968},"2025-06-30",48.24,89300,{"date":2191,"open":2192,"high":1963,"low":1969,"close":2034,"change":1438,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2034},"2025-06-27",48.25,1.07,102000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2052,"change":520,"percent_change":1586,"volume":2200,"transactions":9,"vwap":2052},"2025-06-26",47.75,47.9,47.68,117700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1082,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-25",47.49,47.58,47.31,47.48,-0.59,132800,{"date":2210,"open":2211,"high":2212,"low":2206,"close":2054,"change":521,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2054},"2025-06-24",47.52,47.81,1.36,133600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":815,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-23",46.38,47.12,46.31,-0.93,243700,{"date":2223,"open":26,"high":26,"low":2224,"close":2224,"change":1773,"percent_change":242,"volume":2225,"transactions":9,"vwap":2224},"2025-06-20",47.56,138800,{"date":2227,"open":2228,"high":2084,"low":2229,"close":2230,"change":491,"percent_change":538,"volume":2231,"transactions":9,"vwap":2230},"2025-06-18",47.93,47.77,47.83,230700,{"date":2233,"open":2117,"high":2117,"low":2139,"close":2234,"change":529,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-17",47.88,-1.4,203500,{"date":2238,"open":1952,"high":1875,"low":1883,"close":1883,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1883},"2025-06-16",0.17,0.35,203600,{"date":2243,"open":2117,"high":2153,"low":2244,"close":1961,"change":2245,"percent_change":1273,"volume":2246,"transactions":9,"vwap":1961},"2025-06-13",48.28,-0.73,203700,{"date":2248,"open":1665,"high":1951,"low":2249,"close":2250,"change":2251,"percent_change":1229,"volume":2252,"transactions":9,"vwap":2250},"2025-06-12",49.02,49.12,0.44,198000,{"date":2254,"open":2161,"high":2255,"low":2256,"close":2153,"change":1007,"percent_change":121,"volume":2257,"transactions":9,"vwap":2153},"2025-06-11",48.96,48.64,240900,{"date":2259,"open":1985,"high":2260,"low":2261,"close":2262,"change":890,"percent_change":1737,"volume":2263,"transactions":9,"vwap":2262},"2025-06-10",48.91,48.65,48.74,282900,{"date":2265,"open":2122,"high":1881,"low":2045,"close":2256,"change":948,"percent_change":948,"volume":2266,"transactions":9,"vwap":2256},"2025-06-09",355200,{"date":2268,"open":2154,"high":2269,"low":2138,"close":2256,"change":1545,"percent_change":1259,"volume":2270,"transactions":9,"vwap":2256},"2025-06-06",48.71,384600,{"date":2272,"open":2143,"high":2273,"low":2117,"close":2138,"change":878,"percent_change":1545,"volume":2274,"transactions":9,"vwap":2138},"2025-06-05",48.79,332700,{"date":2276,"open":2098,"high":2277,"low":2278,"close":1968,"change":799,"percent_change":927,"volume":2279,"transactions":9,"vwap":1968},"2025-06-04",48.61,48.31,266800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":581,"percent_change":1017,"volume":2286,"transactions":9,"vwap":2285},"2025-06-03",48.060001,48.18,47.87,48.14,430700,{"date":2288,"open":2285,"high":2289,"low":2290,"close":2289,"change":675,"percent_change":617,"volume":2291,"transactions":9,"vwap":2289},"2025-06-02",48.54,47.95,363900,{"date":2293,"open":2132,"high":2035,"low":2294,"close":2295,"change":545,"percent_change":2010,"volume":2296,"transactions":9,"vwap":2295},"2025-05-30",47.78,48.049999,478300,{"date":2298,"open":2282,"high":2282,"low":2212,"close":2144,"change":290,"percent_change":192,"volume":2299,"transactions":9,"vwap":2144},"2025-05-29",421400,{"date":2301,"open":2198,"high":2302,"low":2303,"close":2230,"change":2304,"percent_change":1885,"volume":2305,"transactions":9,"vwap":2230},"2025-05-28",47.99,47.72,-0.46,725900,{"date":2307,"open":2169,"high":2117,"low":2129,"close":2036,"change":1720,"percent_change":2213,"volume":2308,"transactions":9,"vwap":2036},"2025-05-27",420400,{"date":2310,"open":2311,"high":2312,"low":2080,"close":2313,"change":1290,"percent_change":341,"volume":2314,"transactions":9,"vwap":2313},"2025-05-23",47.3,47.79,47.64,233900,{"date":2316,"open":2093,"high":2093,"low":2317,"close":2312,"change":538,"percent_change":46,"volume":2318,"transactions":9,"vwap":2312},"2025-05-22",47.46,612800,{"date":2320,"open":2192,"high":1970,"low":2294,"close":2055,"change":330,"percent_change":1559,"volume":2321,"transactions":9,"vwap":2055},"2025-05-21",461700,{"date":2323,"open":26,"high":2145,"low":2284,"close":2324,"change":1386,"percent_change":1720,"volume":2325,"transactions":9,"vwap":2324},"2025-05-20",48.07,365400,{"date":2327,"open":2328,"high":2054,"low":2079,"close":2054,"change":839,"percent_change":928,"volume":2329,"transactions":9,"vwap":2054},"2025-05-19",47.28,615900,{"date":2331,"open":2332,"high":2328,"low":2333,"close":2334,"change":556,"percent_change":1011,"volume":2335,"transactions":9,"vwap":2334},"2025-05-16",47.11,46.9,47.19,206500,{"date":2337,"open":2338,"high":2339,"low":2073,"close":2340,"change":675,"percent_change":1877,"volume":2341,"transactions":9,"vwap":2340},"2025-05-15",46.85,47.24,47.049999,219700,{"date":2343,"open":2344,"high":2333,"low":2345,"close":2346,"change":330,"percent_change":441,"volume":2347,"transactions":9,"vwap":2346},"2025-05-14",46.87,46.51,46.56,205400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1011,"percent_change":1720,"volume":2354,"transactions":9,"vwap":2353},"2025-05-13",46.61,46.8,46.49,46.74,222400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":491,"percent_change":509,"volume":2361,"transactions":9,"vwap":2360},"2025-05-12",46.23,46.64,46.049999,46.44,3247200,{"date":2363,"open":2364,"high":2346,"low":2365,"close":2352,"change":1461,"percent_change":1819,"volume":2366,"transactions":9,"vwap":2352},"2025-05-09",46.55,46.29,298300,{"date":2368,"open":2364,"high":2364,"low":2369,"close":2370,"change":340,"percent_change":1559,"volume":2371,"transactions":9,"vwap":2370},"2025-05-08",46.02,46.15,278800,{"date":2373,"open":2374,"high":2375,"low":2370,"close":2376,"change":728,"percent_change":943,"volume":2377,"transactions":9,"vwap":2376},"2025-05-07",46.4,46.52,46.32,584400,{"date":2379,"open":2350,"high":2380,"low":2381,"close":2382,"change":538,"percent_change":46,"volume":2383,"transactions":9,"vwap":2382},"2025-05-06",46.63,46.37,46.48,515900,{"date":2385,"open":2386,"high":2387,"low":2352,"close":2388,"change":1545,"percent_change":908,"volume":2389,"transactions":9,"vwap":2388},"2025-05-05",46.72,46.75,46.58,609100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":995,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-02",46.41,46.67,46.3,46.46,1.86,943000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":599,"percent_change":970,"volume":2404,"transactions":9,"vwap":2403},"2025-05-01",45.69,45.92,45.46,45.61,180800,{"date":2406,"open":2403,"high":2407,"low":2408,"close":2409,"change":538,"percent_change":38,"volume":2063,"transactions":9,"vwap":2409},"2025-04-30",45.85,45.28,45.7,{"date":2411,"open":2412,"high":2407,"low":2413,"close":2414,"change":878,"percent_change":773,"volume":2415,"transactions":9,"vwap":2414},"2025-04-29",45.68,45.56,45.8,411200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":291,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-04-28",45.47,45.74,45.34,0.73,118100,{"date":181,"open":2424,"high":2425,"low":177,"close":2426,"change":777,"percent_change":2251,"volume":2427,"transactions":9,"vwap":2426},45.21,45.45,45.41,216200]