[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEGE":3,"homepage-market-summary":30,"stock-historical-FEGE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEGE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Eagle Global Equity ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1731,0.58866,"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},50.18,50.155,50.29,49.9026,49.96,0.22,0.44,255829.368593,53.525,43.385,313937.153236608,67,446,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},36.32,257832,94108788.309152,37.01,"2025-04-22",[182,185,194,204,213,224,234,245,253,264,274,285,295,305,316,327,338,347,358,368,379,388,399,408,415,423,431,439,444,451,461,472,482,489,499,509,519,528,538,547,557,565,573,581,590,599,607,615,625,636,645,656,667,675,685,696,705,712,720,728,734,741,748,752,758,765,773,781,788,793,799,806,814,820,829,836,842,849,857,863,871,877,883,891,896,902,909,917,924,931,938,942,949,954,959,966,973,981,986,991,996,1002,1009,1012,1017,1024,1030,1036,1043,1049,1054,1058,1062,1068,1073,1079,1083,1087,1094,1100,1105,1113,1118,1126,1131,1139,1146,1153,1159,1167,1175,1182,1190,1198,1206,1214,1222,1231,1239,1245,1253,1261,1267,1274,1277,1282,1287,1292,1298,1304,1309,1315,1324,1329,1337,1344,1351,1356,1363,1370,1376,1382,1387,1393,1400,1406,1410,1415,1419,1423,1427,1431,1436,1439,1443,1448,1452,1457,1466,1472,1477,1483,1489,1494,1500,1506,1512,1517,1525,1533,1541,1548,1556,1561,1568,1574,1577,1582,1590,1597,1605,1608,1613,1617,1625,1630,1637,1640,1645,1652,1659,1665,1670,1678,1685,1693,1701,1709,1717,1725,1733,1740,1748,1754,1762,1768,1775,1781,1789,1796,1804,1811,1818,1825,1831,1838,1845,1850,1855,1860,1865,1872,1878,1883,1890,1897,1902,1907,1913,1919,1924,1930,1936,1941,1945,1948,1953,1957,1963,1969,1974,1979,1985,1988,1995,2001,2006,2010,2015,2022,2029,2035,2042,2048,2055,2060,2066,2073,2078,2084,2091,2098,2106,2114,2121,2126,2131,2136,2141,2148,2155,2161,2168,2175,2181,2189,2195,2202,2208,2215,2219,2226,2235,2242,2249,2254,2261,2268,2273,2277,2284,2289,2293,2298,2307,2314,2318,2322,2327,2333,2339,2346,2352,2359,2367,2374,2380,2385,2392,2397,2403,2410,2416,2423,2430,2437,2444,2452,2460,2466,2473,2479,2486,2491,2498,2503,2509,2515,2520,2525,2530,2536,2542,2547,2553,2558,2564,2569,2576,2584,2592,2599,2606,2613,2621],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1538,50.0984,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",50.27,49.66,-0.23,-0.46,402342.19009,2684,49.8938,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",50.7,50.15,50.19,-0.42,-0.83,296863.998123,1629,50.4484,{"date":205,"open":206,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",50.61,50.305,-0.22,-0.43,468297.844771,1905,50.4511,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",50.71,50.99,50.5601,50.83,-0.39,-0.76,456261.83315,2818,50.7974,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":22,"volume":231,"transactions":232,"vwap":233},"2026-09-25",51.02,51.24,50.81,51.22,0.11,315311.2167,1854,51.0949,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",51.17,51.31,50.925,51.11,-0.06,-0.12,275512.03223,1660,51.0841,{"date":246,"open":247,"high":247,"low":236,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",51.56,-0.71,-1.37,283736.699932,1852,51.3377,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",51.84,51.97,51.6,51.88,0.24,0.46,458929.439,2315,51.7813,{"date":265,"open":257,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",51.715,51.42,51.64,0.28,0.55,241865.1137,1454,51.609,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",51.58,51.59,51.268,51.36,-0.54,-1.04,407220.01099,2274,51.3659,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":137,"volume":292,"transactions":293,"vwap":294},"2026-09-17",51.92,51.95,51.6801,51.9,0.34,237372.197483,1622,51.8719,{"date":296,"open":297,"high":298,"low":299,"close":247,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",52.08,52.11,51.243,-0.51,-0.98,208032.733927,1529,51.8775,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",52.02,52.19,51.86,52.07,-0.17,-0.33,396556.957739,2030,52.0371,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",52.04,52.94,51.98,52.24,0.15,0.29,353065.7812,2409,52.2341,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",52.31,52.37,51.985,52.09,0.12,0.23,390217.736,2194,52.0919,{"date":339,"open":340,"high":256,"low":341,"close":256,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",51.89,51.6629,-0.25,-0.48,489150.588374,2863,51.7905,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",52.43,52.48,52.01,52.22,-0.3,-0.57,399964.1182,1738,52.1815,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":300,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",52.81,52.85,52.47,52.52,-0.96,315334.951934,2248,52.6117,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",53.02,53.2,52.8601,53.03,-0.32,-0.6,259502.6711,2222,53.0707,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":52,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",53.28,53.35,52.975,0.93,333846.5634,2733,53.2341,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",52.67,52.9343,52.635,52.86,0.33,0.63,437518.496466,2617,52.8414,{"date":400,"open":393,"high":401,"low":402,"close":403,"change":404,"percent_change":301,"volume":405,"transactions":406,"vwap":407},"2026-09-01",53.0495,52.475,52.53,-0.52,288749.655934,2462,52.7112,{"date":409,"open":410,"high":411,"low":319,"close":412,"change":189,"percent_change":209,"volume":413,"transactions":356,"vwap":414},"2026-08-31",53.16,53.25,53.05,257069.785185,53.028,{"date":416,"open":417,"high":25,"low":418,"close":381,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",53.44,53.18,0,605947.910357,1729,53.2443,{"date":424,"open":425,"high":426,"low":427,"close":381,"change":107,"percent_change":230,"volume":428,"transactions":429,"vwap":430},"2026-08-27",53.15,53.36,53.055,301239.353297,2144,53.2719,{"date":432,"open":433,"high":434,"low":425,"close":435,"change":189,"percent_change":209,"volume":436,"transactions":437,"vwap":438},"2026-08-26",53.33,53.45,53.22,343331.599983,1651,53.2427,{"date":440,"open":441,"high":434,"low":373,"close":434,"change":419,"percent_change":419,"volume":442,"transactions":293,"vwap":443},"2026-08-25",53.37,526359.7048,53.3282,{"date":445,"open":446,"high":434,"low":446,"close":434,"change":269,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",53.1,0.53,257515.116313,1941,53.2969,{"date":452,"open":373,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",53.3,52.92,53.17,0.47,0.89,341756.7613,2394,53.175,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",52.54,52.8335,52.51,52.7,0.0901,0.17,362293.7116,2051,52.6978,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",51.99,52.78,52.6099,0.9699,1.88,310267.153065,1823,52.6078,{"date":483,"open":484,"high":332,"low":268,"close":268,"change":219,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",52,-0.75,240136.676923,1684,51.9279,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":300,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",52.38,52.42,52.015,52.03,-0.97,219838.36219,1272,52.1511,{"date":500,"open":501,"high":502,"low":503,"close":463,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",52.65,52.6799,52.45,-0.07,-0.13,309352.8502,2775,52.5412,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":152,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",52.35,52.655136,52.215,52.61,0.67,382586.9994,2086,52.3917,{"date":520,"open":521,"high":521,"low":297,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",52.39,52.26,-0.14,-0.27,294488.1615,2485,52.2226,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":353,"volume":535,"transactions":536,"vwap":537},"2026-08-11",52.5,52.62,52.33,52.4,-0.16,444583.2987,2486,52.4721,{"date":539,"open":329,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",52.56,52.155,0.04,0.08,216039.976218,1719,52.4023,{"date":548,"open":549,"high":550,"low":551,"close":363,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",52.44,52.55,52.3,0.39,0.75,485237.220199,2117,52.4524,{"date":558,"open":559,"high":511,"low":560,"close":561,"change":333,"percent_change":334,"volume":562,"transactions":563,"vwap":564},"2026-08-06",52.05,51.87,52.13,487991.377683,3188,52.0006,{"date":566,"open":567,"high":532,"low":568,"close":351,"change":230,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",52.23,51.915,0.21,380438.2215,2087,52.0275,{"date":574,"open":575,"high":290,"low":227,"close":290,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",51.35,0.655,1.28,286791.697642,1560,51.6304,{"date":582,"open":583,"high":575,"low":584,"close":585,"change":586,"percent_change":159,"volume":587,"transactions":588,"vwap":589},"2026-08-03",51.23,51.055,51.245,0.375,266895.74326,1853,51.1921,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":542,"percent_change":543,"volume":596,"transactions":597,"vwap":598},"2026-07-31",50.78,50.91,50.32,50.87,270118.247169,2422,50.731,{"date":600,"open":215,"high":601,"low":602,"close":218,"change":603,"percent_change":127,"volume":604,"transactions":605,"vwap":606},"2026-07-30",50.84,50.255,0.2,192755.023935,1482,50.6103,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":107,"percent_change":333,"volume":612,"transactions":613,"vwap":614},"2026-07-29",50.42,51.1191,50.63,249562.782885,1749,50.6646,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":577,"volume":622,"transactions":623,"vwap":624},"2026-07-28",50.14,50.62,50.09,50.57,0.64,401850.4315,1796,50.4872,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",49.87,50.13,49.78,49.93,0.6,1.22,437990.844416,2287,49.9099,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":552,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",49.08,49.57,49.33,0.8,207318.185918,1469,49.3649,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",49.24,49.28,48.81,48.94,-0.67,-1.35,335834.899578,1909,48.9224,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",49.89,49.95,49.6,49.61,-0.05,-0.1,328272.811807,1288,49.7082,{"date":668,"open":660,"high":669,"low":670,"close":188,"change":671,"percent_change":269,"volume":672,"transactions":673,"vwap":674},"2026-07-21",49.7,49.375,0.14,280523.827291,1345,49.6163,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":663,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",49.65,49.74,49.47,49.52,-0.2,196627.562494,1544,49.6176,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",49.72,49.88,49.46,49.62,-0.36,-0.72,462406.00987,1804,49.5906,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":603,"percent_change":127,"volume":702,"transactions":703,"vwap":704},"2026-07-16",49.86,50.2,49.75,49.98,300192.143137,2108,49.9167,{"date":706,"open":661,"high":627,"low":707,"close":629,"change":708,"percent_change":395,"volume":709,"transactions":710,"vwap":711},"2026-07-15",49.51,0.31,257812.398004,2039,49.7382,{"date":713,"open":714,"high":690,"low":715,"close":679,"change":681,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",49.59,49.355,-0.4,316173.584483,1608,49.4713,{"date":721,"open":188,"high":722,"low":723,"close":724,"change":504,"percent_change":523,"volume":725,"transactions":726,"vwap":727},"2026-07-13",49.83,49.455,49.67,497005.676314,1842,49.6189,{"date":729,"open":724,"high":730,"low":731,"close":678,"change":323,"percent_change":732,"volume":733,"transactions":9,"vwap":678},"2026-07-10",49.765,49.45,0.59,267800,{"date":735,"open":736,"high":737,"low":738,"close":731,"change":739,"percent_change":394,"volume":740,"transactions":9,"vwap":731},"2026-07-09",49.18,49.48,49.15,0.165,350200,{"date":742,"open":639,"high":639,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",49.080002,49.285,-0.665,-1.33,362700,{"date":749,"open":750,"high":609,"low":688,"close":659,"change":681,"percent_change":716,"volume":751,"transactions":9,"vwap":659},"2026-07-07",50.3,392300,{"date":753,"open":754,"high":197,"low":755,"close":197,"change":291,"percent_change":756,"volume":757,"transactions":9,"vwap":197},"2026-07-06",50.099998,49.622,0.68,303600,{"date":759,"open":660,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-02",49.81,49.376,0.61,1.24,386200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":269,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",48.91,49.32,48.85,49.2,0.57,441300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":311,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-30",49.049999,49.060001,48.72,48.92,-0.35,346100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":107,"percent_change":333,"volume":787,"transactions":9,"vwap":786},"2026-06-29",49.07,49.21,48.923,49.09,167000,{"date":789,"open":790,"high":738,"low":777,"close":791,"change":708,"percent_change":621,"volume":792,"transactions":9,"vwap":791},"2026-06-26",48.75,49.029999,160500,{"date":794,"open":795,"high":796,"low":797,"close":777,"change":671,"percent_change":323,"volume":798,"transactions":9,"vwap":777},"2026-06-25",48.77,49.02,48.644,325400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":671,"percent_change":323,"volume":805,"transactions":9,"vwap":804},"2026-06-24",48.56,49.199,48.35,48.58,219700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":716,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-23",48.3,48.57,48.29,48.44,-0.82,314400,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":312,"percent_change":651,"volume":819,"transactions":9,"vwap":818},"2026-06-22",48.49,49.11,48.84,246900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",49.35,49.39,49.075001,49.17,0.09,0.18,208900,{"date":830,"open":21,"high":831,"low":832,"close":743,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":743},"2026-06-17",49.985,49,-0.81,-1.62,322300,{"date":837,"open":838,"high":198,"low":839,"close":658,"change":840,"percent_change":199,"volume":841,"transactions":9,"vwap":658},"2026-06-16",50.11,49.871,-0.21,375400,{"date":843,"open":844,"high":845,"low":846,"close":754,"change":847,"percent_change":38,"volume":848,"transactions":9,"vwap":754},"2026-06-15",50.24,50.34,49.975,0.365,255200,{"date":850,"open":714,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",49.805,49.23,49.735,0.245,0.5,275800,{"date":858,"open":767,"high":714,"low":859,"close":860,"change":515,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-11",48.64,49.49,1.37,376200,{"date":864,"open":786,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",49.37,48.735,48.82,-0.58,-1.17,347600,{"date":872,"open":873,"high":698,"low":874,"close":875,"change":259,"percent_change":52,"volume":876,"transactions":9,"vwap":875},"2026-06-09",49.5,48.69,49.4,406500,{"date":878,"open":879,"high":879,"low":817,"close":880,"change":881,"percent_change":542,"volume":882,"transactions":9,"vwap":880},"2026-06-08",49.54,49.16,0.02,272500,{"date":884,"open":885,"high":886,"low":796,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",49.97,50.040001,49.14,-1.12,-2.23,412600,{"date":892,"open":699,"high":893,"low":838,"close":894,"change":394,"percent_change":137,"volume":895,"transactions":9,"vwap":894},"2026-06-04",50.37,50.26,822400,{"date":897,"open":898,"high":197,"low":722,"close":630,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":630},"2026-06-03",50.12,-0.5,-0.99,495500,{"date":903,"open":904,"high":905,"low":17,"close":906,"change":907,"percent_change":671,"volume":908,"transactions":9,"vwap":906},"2026-06-02",50.31,50.45,50.43,0.07,212300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":269,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-01",50.060001,50.54,49.99,50.36,0.56,252700,{"date":918,"open":913,"high":919,"low":920,"close":921,"change":922,"percent_change":322,"volume":923,"transactions":9,"vwap":921},"2026-05-29",50.23,49.891,50.080002,0.075,328800,{"date":925,"open":669,"high":754,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-28",49.55,50.0050011,0.005,0.01,289100,{"date":932,"open":197,"high":933,"low":21,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",50.25,50,-0.09,-0.18,246200,{"date":939,"open":911,"high":844,"low":940,"close":619,"change":468,"percent_change":291,"volume":941,"transactions":9,"vwap":619},"2026-05-26",50.02,214900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":935,"percent_change":936,"volume":948,"transactions":9,"vwap":947},"2026-05-22",50.029999,50.07,49.815,49.92,256100,{"date":950,"open":951,"high":754,"low":822,"close":952,"change":929,"percent_change":881,"volume":953,"transactions":9,"vwap":952},"2026-05-21",49.56,50.0099983,232800,{"date":955,"open":956,"high":940,"low":957,"close":934,"change":260,"percent_change":384,"volume":958,"transactions":9,"vwap":934},"2026-05-20",49.64,49.38,458100,{"date":960,"open":639,"high":961,"low":962,"close":879,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":879},"2026-05-19",49.84,49.396,-0.315,-0.63,346500,{"date":967,"open":737,"high":968,"low":737,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-18",49.91,49.855,0.565,1.15,381800,{"date":974,"open":975,"high":680,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-15",49.43,49.215,49.29,-0.64,-1.28,317100,{"date":982,"open":911,"high":17,"low":961,"close":630,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":630},"2026-05-14",-0.02,-0.04,246800,{"date":987,"open":677,"high":885,"low":988,"close":659,"change":827,"percent_change":989,"volume":990,"transactions":9,"vwap":659},"2026-05-13",49.625,0.36,241100,{"date":992,"open":993,"high":722,"low":994,"close":993,"change":935,"percent_change":936,"volume":995,"transactions":9,"vwap":993},"2026-05-12",49.77,49.36,285500,{"date":997,"open":934,"high":886,"low":998,"close":698,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":698},"2026-05-11",49.8,-0.19,-0.38,288400,{"date":1003,"open":913,"high":898,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-08",49.85,50.049999,0.48,0.97,215100,{"date":1010,"open":628,"high":628,"low":639,"close":639,"change":691,"percent_change":692,"volume":1011,"transactions":9,"vwap":639},"2026-05-07",273300,{"date":1013,"open":993,"high":21,"low":724,"close":630,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":630},"2026-05-06",0.86,1.75,370100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":783,"change":855,"percent_change":1022,"volume":1023,"transactions":9,"vwap":783},"2026-05-05",48.96,49.099998,48.73,1.03,454200,{"date":1025,"open":818,"high":1026,"low":1027,"close":809,"change":199,"percent_change":1028,"volume":1029,"transactions":9,"vwap":809},"2026-05-04",49.078999,48.52,-0.86,197800,{"date":1031,"open":880,"high":1032,"low":1033,"close":1034,"change":935,"percent_change":936,"volume":1035,"transactions":9,"vwap":1034},"2026-05-01",49.219,48.915,48.99,230600,{"date":1037,"open":1038,"high":817,"low":1039,"close":743,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":743},"2026-04-30",48.53,48.45,0.7,1.45,328500,{"date":1044,"open":1027,"high":1027,"low":1045,"close":1046,"change":1000,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-29",48.155,48.38,-0.78,312500,{"date":1050,"open":1034,"high":1034,"low":1051,"close":1052,"change":999,"percent_change":219,"volume":1053,"transactions":9,"vwap":1052},"2026-04-28",48.62,48.76,326500,{"date":1055,"open":784,"high":647,"low":1056,"close":1056,"change":983,"percent_change":984,"volume":1057,"transactions":9,"vwap":1056},"2026-04-27",48.95,226900,{"date":1059,"open":1056,"high":832,"low":795,"close":1060,"change":419,"percent_change":419,"volume":1061,"transactions":9,"vwap":1060},"2026-04-24",48.97,221800,{"date":1063,"open":852,"high":873,"low":1064,"close":1060,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1060},"2026-04-23",48.61,-0.29,-0.59,296500,{"date":1069,"open":647,"high":823,"low":880,"close":1070,"change":1071,"percent_change":270,"volume":1072,"transactions":9,"vwap":1070},"2026-04-22",49.26,0.27,326900,{"date":1074,"open":1075,"high":1076,"low":1019,"close":1034,"change":220,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1034},"2026-04-21",49.69,49.819,-1.53,333400,{"date":1080,"open":669,"high":1081,"low":639,"close":700,"change":663,"percent_change":681,"volume":1082,"transactions":9,"vwap":700},"2026-04-20",49.79,226200,{"date":1084,"open":993,"high":921,"low":1085,"close":1004,"change":631,"percent_change":632,"volume":1086,"transactions":9,"vwap":1004},"2026-04-17",49.68,252900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":269,"percent_change":771,"volume":1093,"transactions":9,"vwap":1092},"2026-04-16",49.19,49.34,49.105,49.25,324300,{"date":1095,"open":1060,"high":1020,"low":1096,"close":1060,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1060},"2026-04-15",48.87,-0.055,-0.11,469300,{"date":1101,"open":818,"high":786,"low":649,"close":1102,"change":1103,"percent_change":38,"volume":1104,"transactions":9,"vwap":1102},"2026-04-14",49.025002,0.355,331900,{"date":1106,"open":1107,"high":790,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-13",48.19,48.102,48.67,0.3,0.62,249900,{"date":1114,"open":1051,"high":874,"low":1115,"close":1116,"change":663,"percent_change":840,"volume":1117,"transactions":9,"vwap":1116},"2026-04-10",48.258,48.37,195000,{"date":1119,"open":1120,"high":1121,"low":1107,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-09",48.36,48.65,48.47,-0.24,-0.49,308600,{"date":1127,"open":803,"high":649,"low":803,"close":1128,"change":763,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-08",48.71,2.61,549600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":107,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",47.25,47.49,46.97,47.47,0.13,265300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":334,"percent_change":52,"volume":1145,"transactions":9,"vwap":1144},"2026-04-06",47.33,47.5,47.19,47.41,325600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":505,"percent_change":524,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",46.62,47.345,46.57,47.18,276800,{"date":1154,"open":1141,"high":1155,"low":1156,"close":1157,"change":708,"percent_change":137,"volume":1158,"transactions":9,"vwap":1157},"2026-04-01",47.7,47.029999,47.31,699800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":102,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-31",46.4,47.035,46.207,47,2.2,371600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":152,"volume":1174,"transactions":9,"vwap":1172},"2026-03-30",46.2,46.41,45.76,45.99,0.16,472500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":312,"percent_change":248,"volume":1181,"transactions":9,"vwap":1180},"2026-03-27",46.02,46.19,45.71,45.83,403500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":248,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-26",46.465,46.8,46.101,46.16,-1.51,402300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-25",47.11,46.496,46.87,0.435,0.94,318800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":899,"volume":1205,"transactions":9,"vwap":1203},"2026-03-24",46.14,46.719,46.099998,46.435,-0.235,301000,{"date":1207,"open":1208,"high":1164,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-23",46.51,46.31,46.67,0.69,1.5,285800,{"date":1215,"open":1148,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-20",46.68,45.695,45.98,-0.87,-1.86,363000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-19",46.53,47.080002,46.36,46.85,-0.26,-0.55,523700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1192,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1192},"2026-03-18",47.74,47.75,47.088001,-0.94,-1.96,382900,{"date":1240,"open":1241,"high":816,"low":1242,"close":1242,"change":826,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-17",48.26,48.049999,0.19,339400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":756,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",47.83,48.115,47.738,47.96,1.44,275300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":692,"volume":1260,"transactions":9,"vwap":1258},"2026-03-13",47.97,48.039001,47.26,47.28,-0.345,649900,{"date":1262,"open":1242,"high":808,"low":1263,"close":1264,"change":1265,"percent_change":1188,"volume":1266,"transactions":9,"vwap":1264},"2026-03-12",47.57,47.625,-0.73,288700,{"date":1268,"open":1269,"high":1021,"low":1270,"close":1271,"change":1272,"percent_change":1123,"volume":1273,"transactions":9,"vwap":1271},"2026-03-11",48.28,48.09,48.355,-0.115,380100,{"date":1275,"open":1051,"high":783,"low":803,"close":1122,"change":505,"percent_change":524,"volume":1276,"transactions":9,"vwap":1122},"2026-03-10",564800,{"date":1278,"open":1279,"high":1280,"low":1143,"close":1280,"change":708,"percent_change":621,"volume":1281,"transactions":9,"vwap":1280},"2026-03-09",47.78,48.6,420000,{"date":1283,"open":1284,"high":1285,"low":1233,"close":810,"change":716,"percent_change":812,"volume":1286,"transactions":9,"vwap":810},"2026-03-06",48.15,48.485,358300,{"date":1288,"open":736,"high":852,"low":1269,"close":874,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":874},"2026-03-05",-1.07,-2.15,507500,{"date":1293,"open":1294,"high":1295,"low":770,"close":1295,"change":552,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-04",49.58,49.76,0.79,582000,{"date":1299,"open":825,"high":926,"low":1300,"close":865,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":865},"2026-03-03",48.348,-1.31,-2.58,586100,{"date":1305,"open":618,"high":595,"low":845,"close":1306,"change":1307,"percent_change":1077,"volume":1308,"transactions":9,"vwap":1306},"2026-03-02",50.68,-0.79,436100,{"date":1310,"open":236,"high":1311,"low":1312,"close":1311,"change":22,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-27",51.47,50.975,0.43,379000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-26",51.15,51.3,50.82,51.25,0.05,0.1,581400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":468,"percent_change":394,"volume":835,"transactions":9,"vwap":1327},"2026-02-25",51.07,51.2,50.8,{"date":1330,"open":1331,"high":1332,"low":1306,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-24",50.98,51.099998,51.029999,0.215,0.42,270200,{"date":1338,"open":1333,"high":267,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-23",50.64,50.815,-0.288,-0.56,393800,{"date":1345,"open":1346,"high":1347,"low":206,"close":1348,"change":1349,"percent_change":1040,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",50.66,51.13,51.103,0.353,749200,{"date":1352,"open":620,"high":228,"low":1353,"close":1354,"change":1322,"percent_change":603,"volume":1355,"transactions":9,"vwap":1354},"2026-02-19",50.47,50.75,368100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":142,"percent_change":621,"volume":1362,"transactions":9,"vwap":1361},"2026-02-18",50.4,50.709,50.33,50.65,384400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1360,"change":779,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2026-02-17",50.56,50.67,49.82,-0.69,413100,{"date":1371,"open":1372,"high":1373,"low":934,"close":1306,"change":1374,"percent_change":457,"volume":1375,"transactions":9,"vwap":1306},"2026-02-13",50.28,50.885,0.445,409300,{"date":1377,"open":1326,"high":575,"low":838,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-12",50.235,-0.725,-1.42,343400,{"date":1383,"open":196,"high":1384,"low":1353,"close":1384,"change":1385,"percent_change":38,"volume":1386,"transactions":9,"vwap":1384},"2026-02-11",50.96,0.37,565800,{"date":1388,"open":592,"high":1389,"low":1360,"close":1390,"change":1391,"percent_change":732,"volume":1392,"transactions":9,"vwap":1390},"2026-02-10",50.79,50.59,0.295,264700,{"date":1394,"open":885,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":395,"volume":1399,"transactions":9,"vwap":1397},"2026-02-09",50.35,49.9,50.295,0.315,295900,{"date":1401,"open":1075,"high":1402,"low":1294,"close":701,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":701},"2026-02-06",50.0060005,0.84,1.71,276900,{"date":1407,"open":951,"high":951,"low":796,"close":887,"change":1066,"percent_change":1408,"volume":1409,"transactions":9,"vwap":887},"2026-02-05",-1.19,480500,{"date":1411,"open":1004,"high":894,"low":823,"close":1412,"change":142,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-04",49.73,0.65,553100,{"date":1416,"open":977,"high":1081,"low":832,"close":1417,"change":1335,"percent_change":1014,"volume":1418,"transactions":9,"vwap":1417},"2026-02-03",49.41,453200,{"date":1420,"open":1096,"high":879,"low":1421,"close":1034,"change":1137,"percent_change":1071,"volume":1422,"transactions":9,"vwap":1034},"2026-02-02",48.78,399400,{"date":1424,"open":852,"high":707,"low":816,"close":138,"change":1425,"percent_change":249,"volume":1426,"transactions":9,"vwap":138},"2026-01-30",-0.68,482400,{"date":1428,"open":1396,"high":619,"low":1019,"close":879,"change":1137,"percent_change":1429,"volume":1430,"transactions":9,"vwap":879},"2026-01-29",0.26,497700,{"date":1432,"open":1433,"high":1294,"low":1089,"close":1417,"change":1434,"percent_change":534,"volume":1435,"transactions":9,"vwap":1417},"2026-01-28",49.44,-0.08,431800,{"date":1437,"open":689,"high":956,"low":977,"close":860,"change":708,"percent_change":395,"volume":1438,"transactions":9,"vwap":860},"2026-01-27",654800,{"date":1440,"open":1441,"high":998,"low":1441,"close":736,"change":1429,"percent_change":447,"volume":1442,"transactions":9,"vwap":736},"2026-01-26",48.98,620300,{"date":1444,"open":1021,"high":1445,"low":1446,"close":778,"change":542,"percent_change":543,"volume":1447,"transactions":9,"vwap":778},"2026-01-23",48.961,48.66,533600,{"date":1449,"open":811,"high":1450,"low":811,"close":1450,"change":631,"percent_change":763,"volume":1451,"transactions":9,"vwap":1450},"2026-01-22",48.88,661500,{"date":1453,"open":1454,"high":1122,"low":1454,"close":1269,"change":23,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1269},"2026-01-21",47.98,0.92,648000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-20",48.029999,48.2,47.36,47.84,-0.555,-1.15,424800,{"date":1467,"open":804,"high":1280,"low":1468,"close":1469,"change":1470,"percent_change":691,"volume":1471,"transactions":9,"vwap":1469},"2026-01-16",48.25,48.395,-0.175,1083300,{"date":1473,"open":1064,"high":1474,"low":1116,"close":809,"change":1475,"percent_change":240,"volume":1476,"transactions":9,"vwap":809},"2026-01-15",48.74,-0.03,223800,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1280,"change":552,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1280},"2026-01-14",48.22,49.081001,0.81,294800,{"date":1484,"open":1485,"high":803,"low":1486,"close":1487,"change":935,"percent_change":999,"volume":1488,"transactions":9,"vwap":1487},"2026-01-13",48.23,48.040001,48.21,352500,{"date":1490,"open":1242,"high":808,"low":1491,"close":808,"change":1385,"percent_change":1492,"volume":1493,"transactions":9,"vwap":808},"2026-01-12",47.91,0.77,285200,{"date":1495,"open":1263,"high":1496,"low":1497,"close":1498,"change":260,"percent_change":1007,"volume":1499,"transactions":9,"vwap":1498},"2026-01-09",47.955,47.54,47.93,265100,{"date":1501,"open":1164,"high":1502,"low":1503,"close":1136,"change":1313,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1136},"2026-01-08",47.605,46.94,0.91,281800,{"date":1507,"open":1508,"high":1508,"low":1164,"close":1509,"change":280,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-07",47.59,47.040001,-1.13,260100,{"date":1513,"open":1257,"high":1514,"low":1257,"close":1514,"change":1515,"percent_change":1403,"volume":1516,"transactions":9,"vwap":1514},"2026-01-06",47.58,0.395,312400,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-05",46.72,47.48,47.185,0.665,1.43,421300,{"date":1526,"open":1527,"high":1528,"low":1178,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-02",46.29,46.524,46.52,0.493,1.07,240600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-31",46.33,46.44,46.027,-0.373,-0.8,225700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1161,"change":1546,"percent_change":1307,"volume":1547,"transactions":9,"vwap":1161},"2025-12-30",46.37,46.43,46.305,-0.37,220600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":312,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-29",47.14,47.15,44,46.77,-0.7,158700,{"date":1557,"open":1550,"high":1550,"low":1558,"close":1559,"change":269,"percent_change":631,"volume":1560,"transactions":9,"vwap":1559},"2025-12-26",46.88,47.099998,202300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":112,"percent_change":983,"volume":1567,"transactions":9,"vwap":1566},"2025-12-24",46.93,47.039001,46.7,46.82,207900,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1173,"percent_change":291,"volume":1573,"transactions":9,"vwap":1572},"2025-12-23",46.9,46.571,46.83,221000,{"date":1575,"open":1544,"high":1519,"low":1544,"close":1210,"change":1429,"percent_change":915,"volume":1576,"transactions":9,"vwap":1210},"2025-12-22",223100,{"date":1578,"open":1579,"high":1208,"low":1580,"close":1170,"change":142,"percent_change":1211,"volume":1581,"transactions":9,"vwap":1170},"2025-12-19",46.28,46.12,153100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1243,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-18",46.24,46.359,43.84,46.09,0.41,320600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1098,"percent_change":1123,"volume":1596,"transactions":9,"vwap":1595},"2025-12-17",46.080002,46.15,45.84,45.9,201800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":353,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-16",46.27,46.32,45.85,46.0099983,-0.65,196500,{"date":1606,"open":1529,"high":1529,"low":1178,"close":1209,"change":112,"percent_change":983,"volume":1607,"transactions":9,"vwap":1209},"2025-12-15",144100,{"date":1609,"open":1610,"high":1611,"low":1200,"close":1600,"change":374,"percent_change":1368,"volume":1612,"transactions":9,"vwap":1600},"2025-12-12",46.75,46.76,177400,{"date":1614,"open":1209,"high":1572,"low":1200,"close":1615,"change":1429,"percent_change":915,"volume":1616,"transactions":9,"vwap":1615},"2025-12-11",46.64,175900,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-10",45.73,46.45,46.38,0.54,1.18,110300,{"date":1626,"open":1627,"high":1628,"low":1179,"close":1594,"change":569,"percent_change":260,"volume":1629,"transactions":9,"vwap":1594},"2025-12-09",45.82,45.95,155000,{"date":1631,"open":1632,"high":1620,"low":1633,"close":1634,"change":1635,"percent_change":301,"volume":1636,"transactions":9,"vwap":1634},"2025-12-08",46.07,45.62,45.63,-0.45,185100,{"date":1638,"open":1187,"high":1226,"low":1177,"close":1592,"change":107,"percent_change":1137,"volume":1639,"transactions":9,"vwap":1592},"2025-12-05",177000,{"date":1641,"open":1642,"high":1643,"low":1601,"close":1177,"change":322,"percent_change":394,"volume":1644,"transactions":9,"vwap":1177},"2025-12-04",46.029999,46.13,193000,{"date":1646,"open":1647,"high":1218,"low":1648,"close":1649,"change":1650,"percent_change":515,"volume":1651,"transactions":9,"vwap":1649},"2025-12-03",45.66,45.65,45.87,0.305,131000,{"date":1653,"open":1179,"high":1179,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-02",45.35,45.565,-0.245,-0.53,156200,{"date":1660,"open":1661,"high":1566,"low":1662,"close":1663,"change":929,"percent_change":881,"volume":1664,"transactions":9,"vwap":1663},"2025-12-01",45.69,45.64,45.81,316400,{"date":1666,"open":1648,"high":1667,"low":1668,"close":1667,"change":603,"percent_change":23,"volume":1669,"transactions":9,"vwap":1667},"2025-11-28",45.8,45.42,58700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1385,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-26",45.37,45.89,45.309,45.6,0.82,154600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":970,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-25",44.9,45.23,44.674,1.26,205100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1195,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-24",44.5,44.75,44.33,44.665,0.98,229100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":137,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-21",43.87,44.415,43.73,44.23,1.51,90900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1066,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-20",44.61,44.63,43.549,43.57,-1.34,181800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1635,"volume":1716,"transactions":9,"vwap":1714},"2025-11-19",44.28,44.39,44.013,44.16,-0.201,134700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1228,"volume":1724,"transactions":9,"vwap":1722},"2025-11-18",44.24,44.54,43.985,44.361,-0.114,129100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":833,"volume":1732,"transactions":9,"vwap":1730},"2025-11-17",44.85,44.954,44.333,44.475,-0.365,140600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":936,"percent_change":716,"volume":1739,"transactions":9,"vwap":1738},"2025-11-14",44.78,45.07,44.6,44.84,76200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":353,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-13",45.36,45.38,44.873,45.02,-0.66,290200,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":259,"percent_change":447,"volume":1753,"transactions":9,"vwap":1752},"2025-11-12",45.09,45.43,45.32,264800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":147,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-11",44.83,45.14,44.8,45.080002,0.85,188100,{"date":1763,"open":1704,"high":1764,"low":1765,"close":1766,"change":127,"percent_change":66,"volume":1767,"transactions":9,"vwap":1766},"2025-11-10",44.76,44.352,44.7,156100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1413,"volume":1774,"transactions":9,"vwap":1771},"2025-11-07",43.97,44.3,43.75,0.285,99300,{"date":1776,"open":1711,"high":1711,"low":1777,"close":1778,"change":1779,"percent_change":190,"volume":1780,"transactions":9,"vwap":1778},"2025-11-06",43.91,44.014999,-0.205,200700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":708,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-05",44.07,44.369,44.049999,44.22,0.71,115400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1777,"change":1794,"percent_change":900,"volume":1795,"transactions":9,"vwap":1777},"2025-11-04",43.93,44.099998,43.79,-0.44,263500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":269,"volume":1803,"transactions":9,"vwap":1801},"2025-11-03",44.34,44.52,44.012001,44.35,0.125,157500,{"date":1805,"open":1719,"high":1711,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-31",44.0099983,44.225,0.015,0.03,127400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1123,"percent_change":280,"volume":1817,"transactions":9,"vwap":1816},"2025-10-30",44.29,44.64,43.67,44.21,401700,{"date":1819,"open":1820,"high":1756,"low":1821,"close":1822,"change":840,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-29",44.67,44.27,44.45,-0.47,271500,{"date":1826,"open":1814,"high":1827,"low":1828,"close":1829,"change":504,"percent_change":534,"volume":1830,"transactions":9,"vwap":1829},"2025-10-28",45.245,44.51,44.66,146700,{"date":1832,"open":1735,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":152,"volume":1837,"transactions":9,"vwap":1835},"2025-10-27",44.975,44.58,44.73,0.156,66800,{"date":1839,"open":1840,"high":1841,"low":1720,"close":1842,"change":1843,"percent_change":112,"volume":1844,"transactions":9,"vwap":1842},"2025-10-24",44.65,44.81,44.574,-0.006,119600,{"date":1846,"open":1766,"high":1766,"low":1847,"close":1834,"change":334,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1834},"2025-10-23",44.42,0.52,86500,{"date":1851,"open":1852,"high":1784,"low":1853,"close":1801,"change":107,"percent_change":671,"volume":1854,"transactions":9,"vwap":1801},"2025-10-22",44.2,44.044998,114500,{"date":1856,"open":1801,"high":1857,"low":1786,"close":1813,"change":1858,"percent_change":1510,"volume":1859,"transactions":9,"vwap":1813},"2025-10-21",45.029999,-0.505,147300,{"date":1861,"open":1862,"high":1738,"low":1862,"close":1863,"change":1515,"percent_change":457,"volume":1864,"transactions":9,"vwap":1863},"2025-10-20",44.57,44.795,88100,{"date":1866,"open":1712,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":311,"volume":1871,"transactions":9,"vwap":1869},"2025-10-17",44.439,44.11,44.4,-0.075,61400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1730,"change":922,"percent_change":468,"volume":1877,"transactions":9,"vwap":1730},"2025-10-16",44.508,44.77,44.37,190700,{"date":1879,"open":1711,"high":1880,"low":1783,"close":1869,"change":1881,"percent_change":1403,"volume":1882,"transactions":9,"vwap":1869},"2025-10-15",44.519,0.371,165300,{"date":1884,"open":1706,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1173,"volume":1889,"transactions":9,"vwap":1887},"2025-10-14",44.18,43.51,44.028999,0.069,72900,{"date":1891,"open":1552,"high":1892,"low":1893,"close":1894,"change":1006,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-13",44.060001,43.77,43.96,1.1,123900,{"date":1898,"open":1876,"high":1876,"low":26,"close":1899,"change":248,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-10",43.48,-1.61,172200,{"date":1903,"open":1814,"high":1688,"low":1783,"close":1904,"change":404,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-09",44.19,-1.16,84000,{"date":1908,"open":1909,"high":1910,"low":1828,"close":1911,"change":1173,"percent_change":989,"volume":1912,"transactions":9,"vwap":1911},"2025-10-08",44.69,44.79,44.71,158300,{"date":1914,"open":1727,"high":1915,"low":1822,"close":1916,"change":716,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-07",44.93,44.55,-0.89,92000,{"date":1920,"open":1688,"high":1921,"low":1922,"close":1921,"change":122,"percent_change":915,"volume":1923,"transactions":9,"vwap":1921},"2025-10-06",44.95,44.695,243000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1766,"change":569,"percent_change":456,"volume":1929,"transactions":9,"vwap":1766},"2025-10-03",44.62,44.87,44.615,234200,{"date":1931,"open":1932,"high":1799,"low":1933,"close":1934,"change":1243,"percent_change":1313,"volume":1935,"transactions":9,"vwap":1934},"2025-10-02",44.38,44.145,44.49,142600,{"date":1937,"open":1938,"high":1939,"low":1698,"close":1771,"change":907,"percent_change":1173,"volume":1940,"transactions":9,"vwap":1771},"2025-10-01",44.32,44.91,153000,{"date":1942,"open":1868,"high":1698,"low":1943,"close":1698,"change":333,"percent_change":1071,"volume":1944,"transactions":9,"vwap":1698},"2025-09-30",43.95,61700,{"date":1946,"open":1885,"high":1834,"low":1806,"close":1868,"change":333,"percent_change":1071,"volume":1947,"transactions":9,"vwap":1868},"2025-09-29",87300,{"date":1949,"open":1950,"high":1806,"low":1950,"close":1951,"change":603,"percent_change":260,"volume":1952,"transactions":9,"vwap":1951},"2025-09-26",43.78,43.99,143100,{"date":1954,"open":1951,"high":1951,"low":1955,"close":1793,"change":1204,"percent_change":1657,"volume":1956,"transactions":9,"vwap":1793},"2025-09-25",43.605,99100,{"date":1958,"open":1959,"high":1959,"low":1943,"close":1960,"change":1961,"percent_change":1546,"volume":1962,"transactions":9,"vwap":1960},"2025-09-24",44.15,44.025002,-0.165,196100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1904,"change":112,"percent_change":983,"volume":1968,"transactions":9,"vwap":1904},"2025-09-23",44.31,44.43,44.092999,114200,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1852,"change":142,"percent_change":38,"volume":1973,"transactions":9,"vwap":1852},"2025-09-22",43.89,44.219,107600,{"date":1975,"open":1976,"high":1770,"low":1772,"close":1977,"change":662,"percent_change":1098,"volume":1978,"transactions":9,"vwap":1977},"2025-09-19",43.85,43.88,178200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1791,"change":1321,"percent_change":230,"volume":1984,"transactions":9,"vwap":1791},"2025-09-18",43.8,43.969,43.745,106700,{"date":1986,"open":1791,"high":1698,"low":1815,"close":1977,"change":983,"percent_change":662,"volume":1987,"transactions":9,"vwap":1977},"2025-09-17",91500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":22,"percent_change":855,"volume":1994,"transactions":9,"vwap":1993},"2025-09-16",44.02,44.206,43.71,43.9,137200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":1809,"percent_change":907,"volume":2000,"transactions":9,"vwap":1999},"2025-09-15",43.945,44.196,43.68,160600,{"date":2002,"open":1821,"high":1821,"low":2003,"close":2004,"change":505,"percent_change":353,"volume":2005,"transactions":9,"vwap":2004},"2025-09-12",43.5,43.65,88900,{"date":2007,"open":1886,"high":1852,"low":2008,"close":1950,"change":1385,"percent_change":1760,"volume":2009,"transactions":9,"vwap":1950},"2025-09-11",43.41,137900,{"date":2011,"open":2012,"high":1793,"low":2013,"close":2008,"change":260,"percent_change":1531,"volume":2014,"transactions":9,"vwap":2008},"2025-09-10",43.53,43.17,176600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":542,"percent_change":826,"volume":2021,"transactions":9,"vwap":2020},"2025-09-09",42.98,43.040001,42.87,42.95,63600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":22,"percent_change":1848,"volume":2028,"transactions":9,"vwap":2027},"2025-09-08",42.84,42.94,42.716,42.91,144600,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1110,"percent_change":1787,"volume":2034,"transactions":9,"vwap":2033},"2025-09-05",42,42.78,42.69,325300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":671,"percent_change":394,"volume":2041,"transactions":9,"vwap":2040},"2025-09-04",42.12,42.41,42.09,42.39,71400,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":826,"percent_change":569,"volume":2047,"transactions":9,"vwap":2046},"2025-09-03",42.3,42.07,42.25,89600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":681,"percent_change":1823,"volume":2054,"transactions":9,"vwap":2053},"2025-09-02",42.14,42.17,41.95,42.16,60900,{"date":2056,"open":2046,"high":2057,"low":2058,"close":2057,"change":419,"percent_change":419,"volume":2059,"transactions":9,"vwap":2057},"2025-08-29",42.36,42.182,90800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2057,"change":1137,"percent_change":708,"volume":2065,"transactions":9,"vwap":2057},"2025-08-28",42.24,42.4,42.145,112600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":542,"percent_change":826,"volume":2072,"transactions":9,"vwap":2071},"2025-08-27",42.029999,42.27,41.81,42.23,150000,{"date":2074,"open":2075,"high":2044,"low":2052,"close":2076,"change":984,"percent_change":935,"volume":2077,"transactions":9,"vwap":2076},"2025-08-26",42.18,42.19,127300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2071,"change":681,"percent_change":1823,"volume":2083,"transactions":9,"vwap":2071},"2025-08-25",42.47,42.49,42.165,151900,{"date":2085,"open":2045,"high":2086,"low":2087,"close":2088,"change":456,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-22",42.601,41.8,42.43,1.12,206100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":881,"percent_change":1321,"volume":2097,"transactions":9,"vwap":2096},"2025-08-21",41.89,42.049999,41.745,41.96,176900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":259,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-20",41.86,42.106,41.75,41.94,0.58,268300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":353,"volume":2113,"transactions":9,"vwap":2111},"2025-08-19",41.77,41.97,41.525,41.7,-0.125,166700,{"date":2115,"open":2093,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":230,"volume":2120,"transactions":9,"vwap":2118},"2025-08-18",41.91,41.69,41.825,0.045,103400,{"date":2122,"open":2123,"high":2094,"low":2124,"close":2123,"change":929,"percent_change":881,"volume":2125,"transactions":9,"vwap":2123},"2025-08-15",41.78,41.768,178100,{"date":2127,"open":2128,"high":2116,"low":2129,"close":2108,"change":2112,"percent_change":353,"volume":2130,"transactions":9,"vwap":2108},"2025-08-14",41.76,41.53,266000,{"date":2132,"open":2117,"high":2133,"low":2117,"close":2134,"change":1334,"percent_change":1848,"volume":2135,"transactions":9,"vwap":2134},"2025-08-13",41.989,41.895,218600,{"date":2137,"open":2129,"high":2087,"low":2138,"close":2139,"change":270,"percent_change":82,"volume":2140,"transactions":9,"vwap":2139},"2025-08-12",41.33,41.68,178400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":342,"percent_change":375,"volume":2147,"transactions":9,"vwap":2146},"2025-08-11",41.4,41.428,41.09,41.13,177500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":269,"percent_change":756,"volume":2154,"transactions":9,"vwap":2153},"2025-08-08",41.34,41.558,41.25,41.38,104200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1243,"percent_change":260,"volume":1929,"transactions":9,"vwap":2160},"2025-08-07",41.16,41.414,41.02,41.099998,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":827,"percent_change":23,"volume":2167,"transactions":9,"vwap":2166},"2025-08-06",40.88,40.96,40.765,40.91,89400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":419,"percent_change":419,"volume":2174,"transactions":9,"vwap":2173},"2025-08-05",40.82,40.98,40.64,40.73,142700,{"date":2176,"open":2177,"high":2170,"low":2178,"close":2173,"change":621,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2173},"2025-08-04",40.53,40.34,1.6,271200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1546,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-01",40.51,40.52,40.0050011,40.09,-0.91,174300,{"date":2190,"open":2184,"high":2191,"low":2192,"close":2193,"change":230,"percent_change":1071,"volume":2194,"transactions":9,"vwap":2193},"2025-07-31",41.0050011,40.35,40.46,113600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2192,"change":1000,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2192},"2025-07-30",40.57,40.59,40.21,-0.93,131600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2173,"change":1322,"percent_change":122,"volume":2207,"transactions":9,"vwap":2173},"2025-07-29",40.61,40.75,40.5,67900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":779,"percent_change":2214,"volume":1984,"transactions":9,"vwap":2213},"2025-07-28",40.74,40.78,40.55,40.63,-0.85,{"date":2216,"open":2211,"high":2171,"low":2217,"close":2171,"change":922,"percent_change":827,"volume":2218,"transactions":9,"vwap":2171},"2025-07-25",40.76,108800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":936,"percent_change":1794,"volume":2225,"transactions":9,"vwap":2224},"2025-07-24",41,41.225,40.89,40.905,92900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-07-23",40.85,41.18,40.758,41.084999,0.525,1.29,307000,{"date":2236,"open":2170,"high":2170,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-22",40.385,40.56,0.204,0.51,237900,{"date":2243,"open":2177,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":259,"volume":2248,"transactions":9,"vwap":2246},"2025-07-21",40.995,40.23,40.356,0.096,101400,{"date":2250,"open":2206,"high":2206,"low":2251,"close":2252,"change":534,"percent_change":716,"volume":2253,"transactions":9,"vwap":2252},"2025-07-18",40.226,40.26,111800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":929,"percent_change":881,"volume":2260,"transactions":9,"vwap":2259},"2025-07-17",40.33,40.439,40.11,40.42,131400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":569,"percent_change":1848,"volume":2267,"transactions":9,"vwap":2266},"2025-07-16",40.37,40.44,40.084999,40.41,116000,{"date":2269,"open":2270,"high":2173,"low":2271,"close":2271,"change":374,"percent_change":1307,"volume":2272,"transactions":9,"vwap":2271},"2025-07-15",40.62,40.2,81100,{"date":2274,"open":2238,"high":2238,"low":2275,"close":2184,"change":1097,"percent_change":523,"volume":2276,"transactions":9,"vwap":2184},"2025-07-14",40.4,43000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1204,"percent_change":868,"volume":2283,"transactions":9,"vwap":2282},"2025-07-11",40.66,40.665,40.437,40.575,160800,{"date":2285,"open":2193,"high":2286,"low":2287,"close":143,"change":269,"percent_change":1211,"volume":2288,"transactions":9,"vwap":143},"2025-07-10",40.84,40.39,77000,{"date":2290,"open":2291,"high":2204,"low":2287,"close":2177,"change":107,"percent_change":322,"volume":2292,"transactions":9,"vwap":2177},"2025-07-09",40.6,93500,{"date":2294,"open":2275,"high":2177,"low":2295,"close":2296,"change":542,"percent_change":1322,"volume":2297,"transactions":9,"vwap":2296},"2025-07-08",40.345,40.47,123300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-07",40.65,40.92,40.31,40.43,-0.445,-1.09,581000,{"date":2308,"open":2228,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":269,"volume":2313,"transactions":9,"vwap":2311},"2025-07-03",40.929,40.8,40.875,0.115,67700,{"date":2315,"open":2296,"high":2170,"low":2316,"close":2217,"change":333,"percent_change":1110,"volume":2317,"transactions":9,"vwap":2217},"2025-07-02",40.355,226000,{"date":2319,"open":2264,"high":2320,"low":2192,"close":2172,"change":1071,"percent_change":515,"volume":2321,"transactions":9,"vwap":2172},"2025-07-01",40.67,103800,{"date":2323,"open":2324,"high":2275,"low":2325,"close":2263,"change":603,"percent_change":855,"volume":2326,"transactions":9,"vwap":2263},"2025-06-30",40.15,40.080002,159100,{"date":2328,"open":2325,"high":2329,"low":2330,"close":2331,"change":907,"percent_change":468,"volume":2332,"transactions":9,"vwap":2331},"2025-06-27",40.25,39.97,40.17,152100,{"date":2334,"open":2335,"high":2258,"low":2336,"close":2337,"change":323,"percent_change":38,"volume":2338,"transactions":9,"vwap":2337},"2025-06-26",40.040001,39.91,40.099998,59900,{"date":2340,"open":2330,"high":2341,"low":2342,"close":2343,"change":342,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-25",40.060001,39.74,39.81,-0.62,94000,{"date":2347,"open":2348,"high":2258,"low":2349,"close":2341,"change":152,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2341},"2025-06-24",39.89,39.77,0.88,53300,{"date":2353,"open":2354,"high":2211,"low":2355,"close":2356,"change":2357,"percent_change":23,"volume":2358,"transactions":9,"vwap":2356},"2025-06-23",39.51,39.36,39.71,0.175,165600,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-06-20",40.14,39.525,39.535,-0.296,-0.74,95100,{"date":2368,"open":2330,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1137,"volume":2373,"transactions":9,"vwap":2371},"2025-06-18",40.055,39.814,39.831,0.051,82900,{"date":2375,"open":2335,"high":2335,"low":2376,"close":2377,"change":2378,"percent_change":2214,"volume":2379,"transactions":9,"vwap":2377},"2025-06-17",39.718,39.78,-0.34,71800,{"date":2381,"open":2329,"high":2178,"low":2382,"close":2383,"change":671,"percent_change":152,"volume":2384,"transactions":9,"vwap":2383},"2025-06-16",40.07,40.12,87800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":189,"percent_change":354,"volume":2391,"transactions":9,"vwap":2390},"2025-06-13",39.9,40.18,39.72,39.98,78500,{"date":2393,"open":2394,"high":2199,"low":2395,"close":2199,"change":855,"percent_change":1683,"volume":2396,"transactions":9,"vwap":2199},"2025-06-12",39.76,39.702,144700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2356,"change":2402,"percent_change":1475,"volume":2384,"transactions":9,"vwap":2356},"2025-06-11",39.82,39.88,39.672,-0.012,{"date":2404,"open":2405,"high":2343,"low":2406,"close":2407,"change":2408,"percent_change":1809,"volume":2409,"transactions":9,"vwap":2407},"2025-06-10",39.75,39.56,39.722,0.012,79500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2356,"change":826,"percent_change":334,"volume":2415,"transactions":9,"vwap":2356},"2025-06-09",39.7,39.829,39.39,93800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":322,"percent_change":147,"volume":2422,"transactions":9,"vwap":2421},"2025-06-06",39.61,39.63,39.478,39.62,539800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":542,"percent_change":1322,"volume":2429,"transactions":9,"vwap":2428},"2025-06-05",39.59,39.925,39.31,39.47,206600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1137,"percent_change":394,"volume":2436,"transactions":9,"vwap":2435},"2025-06-04",39.37,39.53,39.342,39.43,123200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":230,"percent_change":269,"volume":2443,"transactions":9,"vwap":2442},"2025-06-03",39.13,39.33,38.975,39.3,46600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1455,"volume":2451,"transactions":9,"vwap":2449},"2025-06-02",38.8,39.21,38.782,39.19,0.357,75100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":353,"volume":2459,"transactions":9,"vwap":2457},"2025-05-30",38.4,38.87,38.25,38.833,-0.117,140800,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":542,"percent_change":1322,"volume":2465,"transactions":9,"vwap":2464},"2025-05-29",39.099998,38.695,38.95,59000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":523,"percent_change":691,"volume":2472,"transactions":9,"vwap":2471},"2025-05-28",38.98,39.049999,38.758,38.91,125800,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2469,"change":855,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2469},"2025-05-27",38.77,39.060001,1.3,136500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":984,"percent_change":663,"volume":2485,"transactions":9,"vwap":2484},"2025-05-23",38.66,38.669,38.33,38.55,55100,{"date":2487,"open":2488,"high":2446,"low":2484,"close":2489,"change":1065,"percent_change":485,"volume":2490,"transactions":9,"vwap":2489},"2025-05-22",38.71,38.59,63300,{"date":2492,"open":2469,"high":2493,"low":2494,"close":2495,"change":1123,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-21",39.259,38.84,38.88,-0.61,91800,{"date":2499,"open":2500,"high":2447,"low":2500,"close":2501,"change":230,"percent_change":269,"volume":2502,"transactions":9,"vwap":2501},"2025-05-20",38.96,39.12,74400,{"date":2504,"open":2505,"high":2506,"low":2488,"close":2507,"change":322,"percent_change":552,"volume":2508,"transactions":9,"vwap":2507},"2025-05-19",38.78,39.028999,39.0099983,60300,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":1110,"percent_change":132,"volume":2514,"transactions":9,"vwap":2513},"2025-05-16",38.56,38.9,38.86,463600,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2511,"change":291,"percent_change":457,"volume":2519,"transactions":9,"vwap":2511},"2025-05-15",38.22,38.62,379600,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2517,"change":936,"percent_change":1823,"volume":2524,"transactions":9,"vwap":2517},"2025-05-14",38.35,38.14,354300,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2454,"change":1322,"percent_change":1429,"volume":2529,"transactions":9,"vwap":2454},"2025-05-13",38.12,38.45,142500,{"date":2531,"open":2532,"high":2481,"low":2532,"close":2533,"change":270,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-12",38.09,38.3,1.46,56500,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":826,"percent_change":259,"volume":2541,"transactions":9,"vwap":2540},"2025-05-09",37.86,37.67,37.75,42300,{"date":2543,"open":2544,"high":2442,"low":2545,"close":2545,"change":312,"percent_change":1219,"volume":2546,"transactions":9,"vwap":2545},"2025-05-08",37.77,37.66,91300,{"date":2548,"open":2549,"high":2517,"low":2550,"close":2551,"change":826,"percent_change":259,"volume":2552,"transactions":9,"vwap":2551},"2025-05-07",37.9,37.596,37.99,64200,{"date":2554,"open":2545,"high":2555,"low":2556,"close":2549,"change":543,"percent_change":569,"volume":2557,"transactions":9,"vwap":2549},"2025-05-06",37.962,37.6,92500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":907,"percent_change":1243,"volume":2535,"transactions":9,"vwap":2563},"2025-05-05",37.74,37.92,37.59,37.82,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2540,"change":456,"percent_change":1683,"volume":2568,"transactions":9,"vwap":2540},"2025-05-02",37.25,37.85,118400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":681,"percent_change":1657,"volume":2575,"transactions":9,"vwap":2574},"2025-05-01",37.44,37.556,37.24,37.28,47300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1335,"volume":2583,"transactions":9,"vwap":2581},"2025-04-30",37.47,37.52,36.98,37.48,0.155,51100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1429,"volume":2591,"transactions":9,"vwap":2589},"2025-04-29",37.27,37.41,37.09,37.325,0.095,53100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":922,"percent_change":603,"volume":2598,"transactions":9,"vwap":2597},"2025-04-28",37.18,37.279,36.986,37.23,107000,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":311,"volume":2605,"transactions":9,"vwap":2603},"2025-04-25",37.22,36.971,37.155,-0.065,50100,{"date":2607,"open":2608,"high":2586,"low":2609,"close":2601,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2601},"2025-04-24",37.07,36.765,0.461,1.25,85900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1385,"volume":2620,"transactions":9,"vwap":2618},"2025-04-23",36.61,37.163,36.57,36.759,0.135,67400,{"date":180,"open":2622,"high":2623,"low":176,"close":2624,"change":2625,"percent_change":553,"volume":2626,"transactions":9,"vwap":2624},36.35,36.741,36.624,0.274,52000]