[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPEM":3,"homepage-market-summary":30,"stock-historical-SPEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPEM","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 Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0217,1.055328,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.2,52.11,52.2701,51.97,52.85,-0.65,-1.23,1975557.260198,53.54,45.28,2459875.8431471116,83.8,4720,{"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},38.89,2231634,814546336.629925,33.54,"2025-04-25",[183,186,196,206,217,228,238,247,257,268,278,289,300,310,320,331,341,350,359,369,379,390,400,409,419,428,439,449,458,467,475,482,490,500,509,516,525,534,542,551,558,567,574,581,589,597,607,618,627,638,649,660,669,679,687,693,703,712,722,730,739,749,760,767,774,781,790,796,804,809,817,825,832,838,845,852,858,865,870,876,882,888,896,904,909,916,923,929,934,942,946,951,954,958,964,971,975,981,988,993,999,1004,1010,1017,1021,1026,1032,1036,1041,1044,1048,1054,1060,1065,1070,1075,1082,1087,1092,1098,1105,1109,1114,1120,1127,1135,1142,1151,1159,1167,1174,1181,1190,1197,1204,1213,1222,1229,1237,1246,1252,1261,1268,1277,1284,1292,1300,1308,1315,1322,1330,1337,1344,1351,1356,1359,1362,1366,1371,1378,1383,1388,1393,1399,1405,1408,1413,1418,1423,1429,1435,1441,1447,1453,1459,1463,1469,1474,1481,1487,1495,1502,1510,1515,1519,1523,1528,1532,1537,1543,1548,1555,1561,1566,1571,1578,1585,1590,1595,1603,1609,1614,1619,1624,1629,1637,1643,1649,1652,1657,1660,1664,1668,1673,1677,1680,1683,1688,1693,1700,1707,1710,1714,1717,1722,1728,1732,1736,1742,1747,1752,1756,1759,1765,1768,1773,1778,1781,1785,1788,1792,1797,1804,1809,1812,1816,1821,1827,1831,1838,1841,1846,1849,1853,1857,1861,1864,1868,1874,1881,1887,1890,1893,1897,1901,1904,1908,1912,1917,1922,1930,1935,1940,1946,1953,1960,1966,1973,1979,1986,1992,1997,2002,2010,2016,2022,2027,2032,2036,2042,2048,2054,2061,2068,2075,2082,2089,2096,2104,2110,2118,2124,2131,2136,2142,2147,2152,2157,2161,2168,2175,2182,2188,2194,2201,2205,2210,2218,2223,2228,2233,2239,2245,2249,2254,2262,2269,2275,2282,2286,2293,2300,2305,2310,2316,2323,2330,2335,2341,2348,2354,2361,2367,2373,2379,2385,2392,2397,2402,2406,2412,2415,2421,2425,2431,2439,2445,2451,2459,2463,2470,2477,2484,2491,2498],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},9703,52.187,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",53.01,53.0234,52.79,0.03,0.06,2303687.006458,7986,52.8791,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":88,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",52.57,52.895,52.56,52.82,1.75,1433267.62005,7718,52.7746,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",51.83,52.02,51.6501,51.91,0.41,0.8,3426893.341089,12876,51.8344,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",51.55,51.7046,51.215,51.5,-0.26,-0.5,1648324.112763,10884,51.4569,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":157,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",51.95,51.975,51.7,51.76,-0.46,1732243.722986,9725,51.8257,{"date":239,"open":211,"high":240,"low":233,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",52.03,52,-0.09,-0.17,1502072.735934,9239,51.9114,{"date":248,"open":209,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",52.3,51.775,52.09,-0.45,-0.86,1986413.143044,11729,52.1173,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",52.46,52.705,52.35,52.54,0.26,0.5,1345240.628212,7712,52.5255,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":38,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",52.42,52.52,52.095,52.28,-0.42,1191182.139692,9711,52.2778,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",52.94,52.99,52.404,52.5,-0.87,-1.63,1539404.425163,8371,52.5556,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",53.19,53.4599,53.1401,53.37,-0.03,-0.06,1370895.311109,7868,53.2737,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":174,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",53.04,53.42,52.925,53.4,1.91,1595660.902806,7118,53.308,{"date":311,"open":273,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",52.41,52.18,52.4,0.14,0.27,1257224.946768,6438,52.2725,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",52.19,52.325,52.085,52.26,0.66,1.28,919114.258727,5820,52.2628,{"date":332,"open":333,"high":209,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",51.9,51.305,51.6,0.05,0.1,858971.693585,8050,51.7174,{"date":342,"open":232,"high":343,"low":344,"close":219,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",51.72,51.415,-0.38,-0.73,1634444.213416,9197,51.5689,{"date":351,"open":352,"high":353,"low":232,"close":354,"change":126,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",51.71,52.16,51.93,-1.1,2493167.95586,10406,51.9418,{"date":360,"open":198,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",52.62,52.425,52.51,0.35,0.67,1254370.427749,8284,52.5195,{"date":370,"open":371,"high":372,"low":373,"close":353,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",52.32,52.44,52.135,-0.81,-1.53,965654.357925,9111,52.2392,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",53.17,53.225,52.87,52.97,-0.33,-0.62,925343.541075,7089,53.0572,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":46,"volume":397,"transactions":398,"vwap":399},"2026-09-08",53.33,53.445,53.26,53.3,-0.11,804292.560203,6899,53.3453,{"date":401,"open":402,"high":403,"low":302,"close":404,"change":212,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",53.06,53.47,53.41,0.77,882817.756389,6950,53.3456,{"date":410,"open":411,"high":402,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",52.81,52.6206,53,0.22,0.42,690595.839128,6162,52.8757,{"date":420,"open":421,"high":201,"low":422,"close":423,"change":337,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",52.65,52.6299,52.78,0.19,1636395.447861,11150,52.7362,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",52.75,53.02,52.574077,52.68,0.09,0.17,852556.739815,7473,52.7768,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":101,"volume":446,"transactions":447,"vwap":448},"2026-08-31",52.86,52.89,52.505,52.59,-0.16,1231757.93766,7873,52.6428,{"date":450,"open":451,"high":452,"low":453,"close":430,"change":454,"percent_change":223,"volume":455,"transactions":456,"vwap":457},"2026-08-28",53.13,53.215,52.615,-0.14,842402.206801,8557,52.8409,{"date":459,"open":460,"high":461,"low":462,"close":442,"change":463,"percent_change":73,"volume":464,"transactions":465,"vwap":466},"2026-08-27",52.84,52.9699,52.725,0.25,829548.082244,7666,52.8541,{"date":468,"open":430,"high":469,"low":470,"close":471,"change":336,"percent_change":337,"volume":472,"transactions":473,"vwap":474},"2026-08-26",52.835,52.5925,52.64,875849.244102,7644,52.6867,{"date":476,"open":371,"high":453,"low":273,"close":444,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",0.59,1.13,1136716.329134,8714,52.463,{"date":483,"open":484,"high":485,"low":486,"close":241,"change":345,"percent_change":346,"volume":487,"transactions":488,"vwap":489},"2026-08-24",52.07,52.0797,51.8599,705393.317108,8257,51.9757,{"date":491,"open":444,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",52.6,52.33,52.38,0.32,0.61,889117.16166,7992,52.4266,{"date":501,"open":502,"high":353,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",51.8,52.06,0.01,0.02,758882.985277,7678,51.9895,{"date":510,"open":353,"high":313,"low":354,"close":511,"change":495,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",52.05,0.62,944459.476866,9260,52.0613,{"date":517,"open":354,"high":18,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",51.6824,51.73,-0.7,-1.34,1735754.501066,10516,51.771,{"date":526,"open":271,"high":527,"low":528,"close":529,"change":463,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",52.625,52.385,52.43,0.48,1510660.66108,6872,52.5042,{"date":535,"open":325,"high":536,"low":537,"close":313,"change":121,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",52.3492,52.0801,-0.23,870286.983829,8588,52.1657,{"date":543,"open":493,"high":544,"low":545,"close":249,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",52.469,52.255,-0.07,-0.13,1767818.770487,10311,52.3308,{"date":552,"open":271,"high":553,"low":273,"close":554,"change":463,"percent_change":530,"volume":555,"transactions":556,"vwap":557},"2026-08-12",52.545,52.37,1250297.859803,12635,52.3851,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":445,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",52.36,52.005,52.12,-0.31,1085989.606587,11118,52.1396,{"date":568,"open":325,"high":569,"low":17,"close":273,"change":454,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",52.365,-0.27,1616977.767824,13911,52.2834,{"date":575,"open":372,"high":259,"low":576,"close":270,"change":577,"percent_change":174,"volume":578,"transactions":579,"vwap":580},"2026-08-07",52.14,0.52,5367035.433647,15591,52.3541,{"date":582,"open":583,"high":576,"low":584,"close":333,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",51.77,51.675,0,1333618.5965,12221,51.9209,{"date":590,"open":591,"high":592,"low":593,"close":333,"change":121,"percent_change":538,"volume":594,"transactions":595,"vwap":596},"2026-08-05",52.22,52.24,51.885,1342682.161231,13654,52.043,{"date":598,"open":599,"high":600,"low":601,"close":209,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",51.65,52.1076,51.56,0.89,1.74,1492323.656502,14252,51.9453,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",50.94,51.18,50.82,51.13,0.2,0.39,2977170.162202,17954,51.0484,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":614,"percent_change":405,"volume":624,"transactions":625,"vwap":626},"2026-07-31",51.19,51.21,50.51,50.93,4003281.385798,21023,50.8321,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",50.06,50.59,49.92,50.54,1.14,2.31,1759466.120203,13885,50.4182,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",49.7,50.27,49.28,49.4,-0.68,-1.36,1835589.430197,15512,49.6517,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",49.82,50.265,49.675,50.08,-0.47,-0.93,1585438.515656,12466,50.0786,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":614,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",50.72,50.12,50.55,0.78,979998.255782,9394,50.4159,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":116,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",50.37,50.555,50.095,50.16,-0.63,2330810.568033,16040,50.3063,{"date":680,"open":622,"high":681,"low":682,"close":683,"change":675,"percent_change":23,"volume":684,"transactions":685,"vwap":686},"2026-07-23",50.75,50.225,50.48,835555.566713,8675,50.4739,{"date":688,"open":609,"high":620,"low":609,"close":689,"change":585,"percent_change":585,"volume":690,"transactions":691,"vwap":692},"2026-07-22",51.11,1001188.900476,7178,51.1091,{"date":694,"open":695,"high":696,"low":697,"close":689,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",51.05,51.1598,50.835,0.94,1.87,953043.939501,8002,51.0756,{"date":704,"open":671,"high":705,"low":706,"close":707,"change":145,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",50.5251,50.13,50.17,-0.04,2661106.009148,15272,50.3237,{"date":713,"open":714,"high":652,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",49.695,49.68,50.19,-0.84,-1.65,5567439.035852,21709,50.0304,{"date":723,"open":695,"high":620,"low":724,"close":725,"change":126,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",50.9031,51.03,-1.12,2513273.292726,10199,51.0234,{"date":731,"open":732,"high":733,"low":621,"close":734,"change":735,"percent_change":326,"volume":736,"transactions":737,"vwap":738},"2026-07-15",51.58,51.74,51.61,0.34,1245426.817214,10842,51.531,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":496,"volume":746,"transactions":747,"vwap":748},"2026-07-14",51.29,51.43,51.14,51.27,0.31,1557558.28523,12918,51.2717,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",51.41,51.48,50.9,50.96,-1.01,-1.94,2183725.517781,12664,51.0745,{"date":761,"open":502,"high":762,"low":763,"close":20,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":20},"2026-07-10",52.080002,51.57,0.28,0.54,1909400,{"date":768,"open":219,"high":769,"low":770,"close":771,"change":772,"percent_change":665,"volume":773,"transactions":9,"vwap":771},"2026-07-09",51.81,51.47,51.69,0.4,5292700,{"date":775,"open":776,"high":777,"low":778,"close":741,"change":764,"percent_change":779,"volume":780,"transactions":9,"vwap":741},"2026-07-08",50.95,51.31,50.73,0.55,1667300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",51.28,51.45,50.79,51.0099983,-0.99,-1.9,1217500,{"date":791,"open":599,"high":792,"low":599,"close":241,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":241},"2026-07-06",52.060001,0.88,1.72,1023400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":150,"volume":803,"transactions":9,"vwap":801},"2026-07-02",51.53,51.89,50.71,51.12,-0.18,1457200,{"date":805,"open":806,"high":519,"low":783,"close":807,"change":106,"percent_change":656,"volume":808,"transactions":9,"vwap":807},"2026-07-01",51.38,51.3,3071400,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",51.33,51.85,51.78,0.46,0.9,1210800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":264,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",51,51.36,50.6,51.32,0.98,1380800,{"date":826,"open":827,"high":828,"low":829,"close":611,"change":46,"percent_change":830,"volume":831,"transactions":9,"vwap":611},"2026-06-26",50.34,50.99,50.31,-0.41,2307600,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":454,"percent_change":570,"volume":837,"transactions":9,"vwap":836},"2026-06-25",51.59,50.78,51.029999,1781200,{"date":839,"open":840,"high":841,"low":753,"close":842,"change":843,"percent_change":53,"volume":844,"transactions":9,"vwap":842},"2026-06-24",51.09,51.37,51.17,-0.34,2060200,{"date":846,"open":847,"high":211,"low":742,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",51.46,51.51,-1.62,-3.05,2730200,{"date":853,"open":854,"high":855,"low":856,"close":451,"change":336,"percent_change":434,"volume":857,"transactions":9,"vwap":451},"2026-06-22",53.24,53.35,53.040001,2428800,{"date":859,"open":860,"high":381,"low":861,"close":862,"change":665,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",53.07,52.88,53.080002,1.49,2219800,{"date":866,"open":867,"high":381,"low":592,"close":249,"change":223,"percent_change":868,"volume":869,"transactions":9,"vwap":249},"2026-06-17",52.9,-0.49,4594900,{"date":871,"open":861,"high":856,"low":872,"close":200,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":200},"2026-06-16",52.55,-0.61,-1.15,1759000,{"date":877,"open":394,"high":878,"low":451,"close":381,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":381},"2026-06-15",53.32,1.06,2.03,1138400,{"date":883,"open":884,"high":591,"low":352,"close":18,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":18},"2026-06-12",52.029999,0.45,0.87,1678300,{"date":889,"open":890,"high":733,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",50.56,50.49,51.66,1.19,2.36,2812900,{"date":897,"open":898,"high":741,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",50.84,50.42,50.47,-0.72,-1.41,2172000,{"date":905,"open":352,"high":906,"low":907,"close":620,"change":745,"percent_change":496,"volume":908,"transactions":9,"vwap":620},"2026-06-09",51.99,50.22,2610800,{"date":910,"open":911,"high":912,"low":611,"close":913,"change":364,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",51.15,51.25,50.88,0.69,2190600,{"date":917,"open":599,"high":232,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",50.36,50.53,-2.13,-4.04,3761900,{"date":924,"open":925,"high":430,"low":371,"close":926,"change":505,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-04",52.48,52.66,0.04,1805200,{"date":930,"open":862,"high":862,"low":444,"close":471,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":471},"2026-06-03",-0.75,-1.4,1385100,{"date":935,"open":936,"high":25,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",53.2,53.12,53.39,0.65,1.23,1553200,{"date":943,"open":270,"high":856,"low":493,"close":944,"change":212,"percent_change":665,"volume":945,"transactions":9,"vwap":944},"2026-06-01",52.74,2303000,{"date":947,"open":444,"high":948,"low":949,"close":493,"change":242,"percent_change":243,"volume":950,"transactions":9,"vwap":493},"2026-05-29",52.63,52.29,2350100,{"date":952,"open":792,"high":198,"low":230,"close":270,"change":157,"percent_change":234,"volume":953,"transactions":9,"vwap":270},"2026-05-28",2292900,{"date":955,"open":926,"high":460,"low":529,"close":926,"change":956,"percent_change":735,"volume":957,"transactions":9,"vwap":926},"2026-05-27",0.18,3118700,{"date":959,"open":949,"high":283,"low":960,"close":925,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":925},"2026-05-26",52.27,1.09,2.12,834700,{"date":965,"open":822,"high":966,"low":967,"close":968,"change":969,"percent_change":477,"volume":970,"transactions":9,"vwap":968},"2026-05-22",51.62,51.2,51.39,0.3,847200,{"date":972,"open":973,"high":777,"low":664,"close":840,"change":585,"percent_change":585,"volume":974,"transactions":9,"vwap":840},"2026-05-21",50.64,1681400,{"date":976,"open":977,"high":842,"low":900,"close":840,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":840},"2026-05-20",50.63,0.68,1.35,13390800,{"date":982,"open":716,"high":983,"low":706,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",50.68,50.41,-0.52,-1.02,1248700,{"date":989,"open":621,"high":990,"low":991,"close":623,"change":434,"percent_change":956,"volume":992,"transactions":9,"vwap":623},"2026-05-18",51.23,50.57,1154300,{"date":994,"open":995,"high":689,"low":996,"close":898,"change":521,"percent_change":997,"volume":998,"transactions":9,"vwap":898},"2026-05-15",51.02,50.69,-2.57,1976900,{"date":1000,"open":354,"high":960,"low":1001,"close":313,"change":708,"percent_change":1002,"volume":1003,"transactions":9,"vwap":313},"2026-05-14",51.86,-0.08,980500,{"date":1005,"open":1006,"high":554,"low":601,"close":591,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":591},"2026-05-13",51.64,0.64,1.24,3725500,{"date":1011,"open":343,"high":1012,"low":1013,"close":732,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":732},"2026-05-12",51.82,51.16,-0.92,-1.75,2573800,{"date":1018,"open":1019,"high":492,"low":261,"close":283,"change":121,"percent_change":538,"volume":1020,"transactions":9,"vwap":283},"2026-05-11",52.45,4331300,{"date":1022,"open":492,"high":1023,"low":283,"close":361,"change":764,"percent_change":1024,"volume":1025,"transactions":9,"vwap":361},"2026-05-08",52.8,0.53,2852700,{"date":1027,"open":1028,"high":1028,"low":949,"close":1029,"change":106,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",53.029999,52.34,-0.91,2634000,{"date":1033,"open":529,"high":861,"low":261,"close":201,"change":893,"percent_change":1034,"volume":1035,"transactions":9,"vwap":201},"2026-05-06",2.3,3676200,{"date":1037,"open":734,"high":343,"low":847,"close":1038,"change":512,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",51.63,1.22,1498600,{"date":1042,"open":744,"high":770,"low":611,"close":786,"change":162,"percent_change":868,"volume":1043,"transactions":9,"vwap":786},"2026-05-04",1846900,{"date":1045,"open":610,"high":892,"low":610,"close":1046,"change":505,"percent_change":927,"volume":1047,"transactions":9,"vwap":1046},"2026-05-01",51.26,1185500,{"date":1049,"open":778,"high":777,"low":1050,"close":1051,"change":405,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-30",50.58,51.24,1.53,1990100,{"date":1055,"open":821,"high":1056,"low":1057,"close":900,"change":1058,"percent_change":345,"volume":1059,"transactions":9,"vwap":900},"2026-04-29",50.67,50.29,-0.19,1764900,{"date":1061,"open":918,"high":1062,"low":918,"close":1063,"change":385,"percent_change":22,"volume":1064,"transactions":9,"vwap":1063},"2026-04-28",50.7,50.66,1228700,{"date":1066,"open":967,"high":744,"low":1067,"close":828,"change":570,"percent_change":1068,"volume":1069,"transactions":9,"vwap":828},"2026-04-27",50.92,-0.53,1930100,{"date":1071,"open":1072,"high":807,"low":681,"close":1046,"change":823,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1046},"2026-04-24",50.83,1.95,2120200,{"date":1076,"open":891,"high":800,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-23",49.86,50.28,-0.74,-1.45,2533800,{"date":1083,"open":1084,"high":1085,"low":611,"close":995,"change":779,"percent_change":961,"volume":1086,"transactions":9,"vwap":995},"2026-04-22",50.86,51.07,1478100,{"date":1088,"open":1089,"high":801,"low":1090,"close":900,"change":675,"percent_change":23,"volume":1091,"transactions":9,"vwap":900},"2026-04-21",51.060001,50.39,2336800,{"date":1093,"open":754,"high":801,"low":1094,"close":1095,"change":223,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-20",50.81,51.099998,-0.51,2004600,{"date":1099,"open":1100,"high":1101,"low":990,"close":820,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":820},"2026-04-17",51.35,51.75,0.84,1.66,2342800,{"date":1106,"open":919,"high":1062,"low":1057,"close":1107,"change":72,"percent_change":315,"volume":1108,"transactions":9,"vwap":1107},"2026-04-16",50.52,3518000,{"date":1110,"open":827,"high":1107,"low":1111,"close":1112,"change":72,"percent_change":315,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",50.2,50.45,1267600,{"date":1115,"open":663,"high":984,"low":1116,"close":1117,"change":914,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-14",50.07,50.38,1.39,1209400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":614,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-13",49.11,49.69,49.049999,0.79,1726500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":477,"volume":1134,"transactions":9,"vwap":1132},"2026-04-10",49.44,49.58,49.21,49.3,0.29,1281300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":296,"percent_change":121,"volume":1141,"transactions":9,"vwap":1140},"2026-04-09",48.7,49.14,48.51,49.0099983,2209400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",49.29,49.39,48.74,49.07,2.09,4.45,5002200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":336,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-07",46.78,46.99,46.36,46.98,0.11,2679600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":435,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-06",46.8,47.16,46.69,46.93,0.36,3558600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":563,"percent_change":53,"volume":1173,"transactions":9,"vwap":1172},"2026-04-02",46.18,47.080002,46.09,46.76,3370100,{"date":1175,"open":1156,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":735,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",47.4,46.9,47.07,0.16,4111500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",45.73,46.94,45.72,46.91,1.44,3.17,5077400,{"date":1191,"open":1192,"high":1193,"low":26,"close":1194,"change":1195,"percent_change":38,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",45.85,45.89,45.47,-0.1,3847000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":385,"percent_change":901,"volume":1203,"transactions":9,"vwap":1202},"2026-03-27",45.78,45.98,45.48,45.57,2749000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",46.37,46.66,45.88,45.9,-1.25,-2.65,2378800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-25",47.029999,47.35,46.89,47.15,0.96,2.08,2637100,{"date":1223,"open":1224,"high":1225,"low":1193,"close":1226,"change":1227,"percent_change":1014,"volume":1228,"transactions":9,"vwap":1226},"2026-03-24",45.93,46.43,46.19,-0.43,4209200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":823,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-23",46.38,47.060001,46.21,46.62,2.15,4739800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",46.47,46.49,45.49,45.64,-1.27,-2.71,5494700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1186,"change":242,"percent_change":1058,"volume":1251,"transactions":9,"vwap":1186},"2026-03-19",46.31,47.11,46.14,5198300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",47.6,47.78,46.97,47,-0.96,-2,4280800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":613,"percent_change":415,"volume":1267,"transactions":9,"vwap":1266},"2026-03-17",48.09,48.17,47.84,47.96,3266100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-16",47.63,47.93,47.59,47.76,0.81,1.73,5056000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":157,"percent_change":1096,"volume":1283,"transactions":9,"vwap":1282},"2026-03-13",47.52,47.8,46.82,46.95,2915500,{"date":1285,"open":1280,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-12",47.85,47.09,47.19,-1.07,-2.22,3602200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":145,"volume":1299,"transactions":9,"vwap":1297},"2026-03-11",48.23,48.49,48.02,48.26,-0.01,1982800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":914,"volume":1307,"transactions":9,"vwap":1305},"2026-03-10",48.14,48.91,47.95,48.27,0.33,4349300,{"date":1309,"open":1156,"high":1310,"low":1163,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-09",48.15,47.94,0.6,1.27,7278200,{"date":1316,"open":1317,"high":1318,"low":1170,"close":1319,"change":345,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",47.25,47.65,47.34,-0.8,6887900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":901,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-05",47.87,48.18,47.17,47.72,-1.49,4593800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":885,"percent_change":698,"volume":1336,"transactions":9,"vwap":1335},"2026-03-04",48.25,48.5,47.99,48.44,5328600,{"date":1338,"open":1339,"high":1340,"low":1177,"close":1334,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1334},"2026-03-03",47.77,48.21,-1.8,-3.62,5841900,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":901,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-02",49.42,50.02,49.79,-1.43,9825800,{"date":1352,"open":1353,"high":977,"low":1354,"close":622,"change":445,"percent_change":116,"volume":1355,"transactions":9,"vwap":622},"2026-02-27",50.4,50.35,1956400,{"date":1357,"open":819,"high":819,"low":827,"close":1056,"change":675,"percent_change":23,"volume":1358,"transactions":9,"vwap":1056},"2026-02-26",2294900,{"date":1360,"open":777,"high":820,"low":1089,"close":807,"change":364,"percent_change":914,"volume":1361,"transactions":9,"vwap":807},"2026-02-25",1400100,{"date":1363,"open":973,"high":1085,"low":1050,"close":776,"change":264,"percent_change":1364,"volume":1365,"transactions":9,"vwap":776},"2026-02-24",0.99,1655700,{"date":1367,"open":800,"high":1368,"low":671,"close":1112,"change":274,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1112},"2026-02-23",50.87,-0.83,1649000,{"date":1372,"open":1373,"high":913,"low":1374,"close":1368,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1368},"2026-02-20",49.94,49.93,0.71,1.42,2095700,{"date":1379,"open":1380,"high":707,"low":651,"close":674,"change":101,"percent_change":1381,"volume":1382,"transactions":9,"vwap":674},"2026-02-19",50.029999,-0.59,2469200,{"date":1384,"open":899,"high":778,"low":1385,"close":1386,"change":956,"percent_change":1165,"volume":1387,"transactions":9,"vwap":1386},"2026-02-18",50.32,50.46,2654100,{"date":1389,"open":1390,"high":1117,"low":1391,"close":1078,"change":505,"percent_change":927,"volume":1392,"transactions":9,"vwap":1078},"2026-02-17",50.049999,49.74,3214200,{"date":1394,"open":1395,"high":827,"low":1396,"close":1397,"change":295,"percent_change":296,"volume":1398,"transactions":9,"vwap":1397},"2026-02-13",50.040001,49.77,50.26,3220700,{"date":1400,"open":1401,"high":1401,"low":707,"close":1057,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1057},"2026-02-12",51.049999,-0.67,-1.31,8709800,{"date":1406,"open":785,"high":786,"low":622,"close":754,"change":885,"percent_change":602,"volume":1407,"transactions":9,"vwap":754},"2026-02-11",2872600,{"date":1409,"open":919,"high":1410,"low":918,"close":622,"change":424,"percent_change":1411,"volume":1412,"transactions":9,"vwap":622},"2026-02-10",50.62,0.38,1199800,{"date":1414,"open":1374,"high":899,"low":1415,"close":1385,"change":212,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1385},"2026-02-09",49.9,0.82,2607400,{"date":1419,"open":643,"high":1374,"low":1145,"close":1420,"change":1421,"percent_change":1235,"volume":1422,"transactions":9,"vwap":1420},"2026-02-06",49.91,1.05,1572700,{"date":1424,"open":137,"high":1425,"low":1426,"close":1427,"change":223,"percent_change":1068,"volume":1428,"transactions":9,"vwap":1427},"2026-02-05",49.25,48.72,48.86,2556700,{"date":1430,"open":1391,"high":1391,"low":1431,"close":1432,"change":1433,"percent_change":374,"volume":1434,"transactions":9,"vwap":1432},"2026-02-04",48.92,49.12,-0.4,6820300,{"date":1436,"open":1437,"high":1438,"low":1432,"close":1439,"change":336,"percent_change":337,"volume":1440,"transactions":9,"vwap":1439},"2026-02-03",49.67,49.78,49.52,3823900,{"date":1442,"open":1431,"high":1443,"low":1444,"close":1445,"change":316,"percent_change":779,"volume":1446,"transactions":9,"vwap":1445},"2026-02-02",49.57,48.83,49.47,3531100,{"date":1448,"open":1123,"high":651,"low":1449,"close":1450,"change":986,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-30",48.99,49.2,-2.03,3909100,{"date":1454,"open":1455,"high":1050,"low":1456,"close":907,"change":1457,"percent_change":101,"volume":1458,"transactions":9,"vwap":907},"2026-01-29",50.5,49.6,-0.15,4259400,{"date":1460,"open":683,"high":1455,"low":707,"close":671,"change":1461,"percent_change":263,"volume":1462,"transactions":9,"vwap":671},"2026-01-28",0.13,2794900,{"date":1464,"open":1465,"high":641,"low":1415,"close":1466,"change":326,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-27",49.96,50.24,1.33,2609100,{"date":1470,"open":1129,"high":1471,"low":1472,"close":1130,"change":1461,"percent_change":263,"volume":1473,"transactions":9,"vwap":1130},"2026-01-26",49.71,49.43,2802800,{"date":1475,"open":1122,"high":1476,"low":1124,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-23",49.49,49.45,0.21,0.43,3198800,{"date":1482,"open":1131,"high":1129,"low":1483,"close":1484,"change":415,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-22",49.13,49.24,0.86,2092100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1024,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-21",48.71,49,48.58,48.82,1.1,5264000,{"date":1496,"open":1497,"high":1498,"low":1340,"close":1499,"change":1433,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-20",48.35,48.59,48.29,-0.82,2945800,{"date":1503,"open":1492,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-16",48.84,48.54,48.69,-0.28,-0.57,3918700,{"date":1511,"open":1449,"high":1512,"low":1444,"close":1513,"change":1179,"percent_change":1306,"volume":1514,"transactions":9,"vwap":1513},"2026-01-15",49.19,48.97,2728300,{"date":1516,"open":1506,"high":1492,"low":1498,"close":1517,"change":1461,"percent_change":316,"volume":1518,"transactions":9,"vwap":1517},"2026-01-14",48.81,2129800,{"date":1520,"open":1517,"high":1504,"low":1505,"close":1521,"change":116,"percent_change":22,"volume":1522,"transactions":9,"vwap":1521},"2026-01-13",48.68,2519300,{"date":1524,"open":1525,"high":1140,"low":1525,"close":1490,"change":1125,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1490},"2026-01-12",48.46,1.64,2743400,{"date":1529,"open":1263,"high":1332,"low":1311,"close":1340,"change":1530,"percent_change":463,"volume":1531,"transactions":9,"vwap":1340},"2026-01-09",0.12,7054200,{"date":1533,"open":1534,"high":1535,"low":1286,"close":1263,"change":505,"percent_change":927,"volume":1536,"transactions":9,"vwap":1263},"2026-01-08",47.9,48.11,2111800,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":157,"percent_change":224,"volume":1542,"transactions":9,"vwap":1541},"2026-01-07",48.24,48.049999,48.07,2583200,{"date":1544,"open":1545,"high":1491,"low":1305,"close":1546,"change":1179,"percent_change":1306,"volume":1547,"transactions":9,"vwap":1546},"2026-01-06",48.4,48.31,3779900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1310,"change":1165,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1310},"2026-01-05",47.86,48.16,47.74,0.75,4699700,{"date":1556,"open":1557,"high":1280,"low":1558,"close":1559,"change":823,"percent_change":1148,"volume":1560,"transactions":9,"vwap":1559},"2026-01-02",47.58,47.53,47.79,2034700,{"date":1562,"open":1217,"high":1186,"low":1563,"close":1564,"change":145,"percent_change":708,"volume":1565,"transactions":9,"vwap":1564},"2025-12-31",46.75,46.81,1189300,{"date":1567,"open":1568,"high":1186,"low":1153,"close":1569,"change":1179,"percent_change":735,"volume":1570,"transactions":9,"vwap":1569},"2025-12-30",46.85,46.83,1467200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":101,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-29",46.57,46.67,46.5,-0.64,2161900,{"date":1579,"open":1580,"high":1256,"low":1581,"close":1256,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1256},"2025-12-26",46.79,46.74,0.24,0.51,1542600,{"date":1586,"open":1587,"high":1563,"low":1588,"close":1587,"change":505,"percent_change":927,"volume":1589,"transactions":9,"vwap":1587},"2025-12-24",46.73,46.65,786300,{"date":1591,"open":1240,"high":1587,"low":1592,"close":1593,"change":424,"percent_change":212,"volume":1594,"transactions":9,"vwap":1593},"2025-12-23",46.42,46.71,1704400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":224,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-22",46.48,46.54,46.39,46.52,-1.06,1484100,{"date":1604,"open":1605,"high":1606,"low":1186,"close":1607,"change":415,"percent_change":815,"volume":1608,"transactions":9,"vwap":1607},"2025-12-19",46.92,47.21,47.02,3061900,{"date":1610,"open":1207,"high":1564,"low":1611,"close":1612,"change":885,"percent_change":823,"volume":1613,"transactions":9,"vwap":1612},"2025-12-18",46.53,46.6,1585500,{"date":1615,"open":1207,"high":1163,"low":1616,"close":1617,"change":563,"percent_change":1402,"volume":1618,"transactions":9,"vwap":1617},"2025-12-17",46.13,46.15,3072100,{"date":1620,"open":1598,"high":1573,"low":1621,"close":1622,"change":563,"percent_change":53,"volume":1623,"transactions":9,"vwap":1622},"2025-12-16",46.29,46.46,6369400,{"date":1625,"open":1626,"high":1287,"low":1563,"close":1627,"change":546,"percent_change":1457,"volume":1628,"transactions":9,"vwap":1627},"2025-12-15",47.040001,46.77,1261100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":274,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-12",47.32,47.33,46.7,46.84,-0.89,1704800,{"date":1638,"open":1232,"high":1639,"low":1164,"close":1640,"change":1641,"percent_change":396,"volume":1642,"transactions":9,"vwap":1640},"2025-12-11",47.29,47.26,-0.05,1622300,{"date":1644,"open":1607,"high":1645,"low":1184,"close":1646,"change":772,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-10",47.45,47.31,0.85,6079800,{"date":1650,"open":1563,"high":1282,"low":1581,"close":1186,"change":242,"percent_change":1058,"volume":1651,"transactions":9,"vwap":1186},"2025-12-09",5139700,{"date":1653,"open":1654,"high":1326,"low":1655,"close":1257,"change":445,"percent_change":843,"volume":1656,"transactions":9,"vwap":1257},"2025-12-08",47.13,46.87,1714800,{"date":1658,"open":1632,"high":1659,"low":1249,"close":1162,"change":956,"percent_change":1411,"volume":1134,"transactions":9,"vwap":1162},"2025-12-05",47.47,{"date":1661,"open":1215,"high":1215,"low":1568,"close":1156,"change":1662,"percent_change":435,"volume":1663,"transactions":9,"vwap":1156},"2025-12-04",0.08,989700,{"date":1665,"open":1563,"high":1177,"low":1666,"close":1177,"change":145,"percent_change":708,"volume":1667,"transactions":9,"vwap":1177},"2025-12-03",46.68,1205900,{"date":1669,"open":1184,"high":1670,"low":1671,"close":1605,"change":1195,"percent_change":46,"volume":1672,"transactions":9,"vwap":1605},"2025-12-02",46.96,46.72,1175800,{"date":1674,"open":1177,"high":1675,"low":1177,"close":1607,"change":1298,"percent_change":145,"volume":1676,"transactions":9,"vwap":1607},"2025-12-01",47.14,1783000,{"date":1678,"open":1217,"high":1232,"low":1568,"close":1215,"change":956,"percent_change":1411,"volume":1679,"transactions":9,"vwap":1215},"2025-11-28",753100,{"date":1681,"open":1563,"high":1184,"low":1207,"close":1568,"change":1582,"percent_change":1583,"volume":1682,"transactions":9,"vwap":1568},"2025-11-26",1421300,{"date":1684,"open":1685,"high":1686,"low":1250,"close":1686,"change":463,"percent_change":765,"volume":1687,"transactions":9,"vwap":1686},"2025-11-25",46.44,46.61,2442100,{"date":1689,"open":1690,"high":1599,"low":1691,"close":1155,"change":772,"percent_change":886,"volume":1692,"transactions":9,"vwap":1155},"2025-11-24",46.060001,46.029999,1414400,{"date":1694,"open":1695,"high":1616,"low":1696,"close":1697,"change":242,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-21",45.65,45.42,45.96,-0.2,3153600,{"date":1701,"open":1156,"high":1702,"low":1703,"close":1704,"change":1508,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-20",47.049999,46.040001,46.049999,-1.22,2139700,{"date":1708,"open":1234,"high":1634,"low":1622,"close":1234,"change":1195,"percent_change":46,"volume":1709,"transactions":9,"vwap":1234},"2025-11-19",2717600,{"date":1711,"open":1234,"high":1655,"low":1712,"close":1671,"change":38,"percent_change":655,"volume":1713,"transactions":9,"vwap":1671},"2025-11-18",46.45,3804900,{"date":1715,"open":1178,"high":1319,"low":1153,"close":1184,"change":1096,"percent_change":1289,"volume":1716,"transactions":9,"vwap":1184},"2025-11-17",1861600,{"date":1718,"open":1606,"high":1719,"low":1720,"close":1645,"change":504,"percent_change":505,"volume":1721,"transactions":9,"vwap":1645},"2025-11-14",47.71,47.099998,1901500,{"date":1723,"open":1304,"high":1724,"low":1725,"close":1726,"change":1433,"percent_change":717,"volume":1727,"transactions":9,"vwap":1726},"2025-11-13",47.97,47.37,47.44,2232100,{"date":1729,"open":1730,"high":1730,"low":1552,"close":1265,"change":1298,"percent_change":145,"volume":1731,"transactions":9,"vwap":1265},"2025-11-12",47.91,1110300,{"date":1733,"open":1255,"high":1734,"low":1552,"close":1286,"change":191,"percent_change":192,"volume":1735,"transactions":9,"vwap":1286},"2025-11-11",47.98,4483600,{"date":1737,"open":1738,"high":1265,"low":1558,"close":1739,"change":477,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-10",47.69,47.82,1.25,1786300,{"date":1743,"open":1744,"high":1317,"low":1633,"close":1745,"change":296,"percent_change":547,"volume":1746,"transactions":9,"vwap":1745},"2025-11-07",47.0099983,47.23,1160800,{"date":1748,"open":1749,"high":1750,"low":1162,"close":1639,"change":802,"percent_change":345,"volume":1751,"transactions":9,"vwap":1639},"2025-11-06",47.57,47.66,1241500,{"date":1753,"open":1326,"high":1749,"low":1170,"close":1659,"change":1754,"percent_change":698,"volume":1755,"transactions":9,"vwap":1659},"2025-11-05",0.44,1403300,{"date":1757,"open":1720,"high":1632,"low":1744,"close":1215,"change":1576,"percent_change":521,"volume":1758,"transactions":9,"vwap":1215},"2025-11-04",2765400,{"date":1760,"open":1761,"high":1273,"low":1762,"close":1763,"change":434,"percent_change":424,"volume":1764,"transactions":9,"vwap":1763},"2025-11-03",47.73,47.48,47.67,6026500,{"date":1766,"open":1272,"high":1270,"low":1176,"close":1557,"change":162,"percent_change":985,"volume":1767,"transactions":9,"vwap":1557},"2025-10-31",6123900,{"date":1769,"open":1550,"high":1770,"low":1273,"close":1771,"change":106,"percent_change":787,"volume":1772,"transactions":9,"vwap":1771},"2025-10-30",48,47.83,1512500,{"date":1774,"open":1505,"high":1775,"low":1776,"close":1546,"change":1461,"percent_change":316,"volume":1777,"transactions":9,"vwap":1546},"2025-10-29",48.56,48.13,1185100,{"date":1779,"open":1724,"high":1332,"low":1271,"close":1325,"change":1641,"percent_change":1195,"volume":1780,"transactions":9,"vwap":1325},"2025-10-28",928300,{"date":1782,"open":1264,"high":1294,"low":1783,"close":1294,"change":73,"percent_change":823,"volume":1784,"transactions":9,"vwap":1294},"2025-10-27",48.040001,1875700,{"date":1786,"open":1255,"high":1286,"low":1738,"close":1273,"change":764,"percent_change":477,"volume":1787,"transactions":9,"vwap":1273},"2025-10-24",869800,{"date":1789,"open":1646,"high":1254,"low":1639,"close":1762,"change":735,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1762},"2025-10-23",0.72,1827100,{"date":1793,"open":1794,"high":1795,"low":1186,"close":1675,"change":1002,"percent_change":243,"volume":1796,"transactions":9,"vwap":1675},"2025-10-22",47.22,47.42,1545900,{"date":1798,"open":1799,"high":1800,"low":1288,"close":1794,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1794},"2025-10-21",47.36,47.39,-0.36,-0.76,1726600,{"date":1805,"open":1806,"high":1807,"low":1640,"close":1557,"change":1024,"percent_change":478,"volume":1808,"transactions":9,"vwap":1557},"2025-10-20",47.28,47.62,1143400,{"date":1810,"open":1593,"high":1654,"low":1633,"close":1702,"change":296,"percent_change":547,"volume":1811,"transactions":9,"vwap":1702},"2025-10-17",1427800,{"date":1813,"open":1814,"high":1176,"low":1154,"close":1249,"change":1461,"percent_change":764,"volume":1815,"transactions":9,"vwap":1249},"2025-10-16",47.2,1596900,{"date":1817,"open":1256,"high":1818,"low":1633,"close":1156,"change":365,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1156},"2025-10-15",47.12,1.45,1569000,{"date":1822,"open":1823,"high":1573,"low":1824,"close":1248,"change":274,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1248},"2025-10-14",46.02,45.91,-0.9,1538500,{"date":1828,"open":1207,"high":1655,"low":1240,"close":1587,"change":327,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1587},"2025-10-13",2.82,1847200,{"date":1832,"open":1720,"high":1162,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-10",45.35,45.45,-1.7,-3.61,6270800,{"date":1839,"open":1749,"high":1557,"low":1626,"close":1218,"change":345,"percent_change":1320,"volume":1840,"transactions":9,"vwap":1218},"2025-10-09",1931400,{"date":1842,"open":1843,"high":1558,"low":1844,"close":1558,"change":1133,"percent_change":496,"volume":1845,"transactions":9,"vwap":1558},"2025-10-08",47.3,47.24,1090900,{"date":1847,"open":1763,"high":1763,"low":1288,"close":1844,"change":157,"percent_change":1096,"volume":1848,"transactions":9,"vwap":1844},"2025-10-07",1097100,{"date":1850,"open":1319,"high":1851,"low":1632,"close":1762,"change":1461,"percent_change":316,"volume":1852,"transactions":9,"vwap":1762},"2025-10-06",47.54,923600,{"date":1854,"open":1800,"high":1726,"low":1606,"close":1216,"change":1855,"percent_change":495,"volume":1856,"transactions":9,"vwap":1216},"2025-10-03",0.15,1304800,{"date":1858,"open":1859,"high":1726,"low":1232,"close":1814,"change":337,"percent_change":1478,"volume":1860,"transactions":9,"vwap":1814},"2025-10-02",47.43,1379400,{"date":1862,"open":1156,"high":1675,"low":1282,"close":1720,"change":1133,"percent_change":512,"volume":1863,"transactions":9,"vwap":1720},"2025-10-01",3918200,{"date":1865,"open":1281,"high":1866,"low":1666,"close":1564,"change":956,"percent_change":614,"volume":1867,"transactions":9,"vwap":1564},"2025-09-30",46.86,1514900,{"date":1869,"open":1207,"high":1564,"low":1870,"close":1871,"change":1872,"percent_change":213,"volume":1873,"transactions":9,"vwap":1871},"2025-09-29",46.59,46.63,0.37,1388900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":454,"percent_change":101,"volume":1880,"transactions":9,"vwap":1879},"2025-09-26",46.080002,46.3,46.0099983,46.26,1678700,{"date":1882,"open":1231,"high":1883,"low":1884,"close":1885,"change":538,"percent_change":868,"volume":1886,"transactions":9,"vwap":1885},"2025-09-25",46.51,46.24,46.4,850800,{"date":1888,"open":1633,"high":1161,"low":1870,"close":1871,"change":1641,"percent_change":396,"volume":1889,"transactions":9,"vwap":1871},"2025-09-24",876800,{"date":1891,"open":1587,"high":1177,"low":1588,"close":1666,"change":242,"percent_change":1058,"volume":1892,"transactions":9,"vwap":1666},"2025-09-23",1179100,{"date":1894,"open":1234,"high":1153,"low":1895,"close":1627,"change":1179,"percent_change":735,"volume":1896,"transactions":9,"vwap":1627},"2025-09-22",46.56,867100,{"date":1898,"open":1593,"high":1581,"low":1899,"close":1686,"change":1195,"percent_change":46,"volume":1900,"transactions":9,"vwap":1686},"2025-09-19",46.58,1261300,{"date":1902,"open":1207,"high":1581,"low":1240,"close":1593,"change":1698,"percent_change":1227,"volume":1903,"transactions":9,"vwap":1593},"2025-09-18",3001500,{"date":1905,"open":1177,"high":1606,"low":1633,"close":1186,"change":316,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1186},"2025-09-17",0.58,2255700,{"date":1909,"open":1240,"high":1666,"low":1592,"close":1910,"change":316,"percent_change":1906,"volume":1911,"transactions":9,"vwap":1910},"2025-09-16",46.64,1948800,{"date":1913,"open":1877,"high":1885,"low":1914,"close":1206,"change":735,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1206},"2025-09-15",46.22,0.74,4981200,{"date":1918,"open":1703,"high":1919,"low":1920,"close":1691,"change":1002,"percent_change":243,"volume":1921,"transactions":9,"vwap":1691},"2025-09-12",46.099998,45.97,883700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":765,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-11",45.84,46.12,45.79,46.11,1.18,1083600,{"date":1931,"open":1932,"high":1933,"low":1241,"close":1202,"change":613,"percent_change":1754,"volume":1934,"transactions":9,"vwap":1202},"2025-09-10",45.6,45.69,2309800,{"date":1936,"open":1937,"high":1834,"low":26,"close":1938,"change":1179,"percent_change":364,"volume":1939,"transactions":9,"vwap":1938},"2025-09-09",45.29,45.37,1744400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":614,"percent_change":886,"volume":1945,"transactions":9,"vwap":1943},"2025-09-08",45.02,45.21,44.96,1804100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":765,"percent_change":1039,"volume":1952,"transactions":9,"vwap":1951},"2025-09-05",44.91,44.97,44.62,44.82,1828900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":243,"percent_change":345,"volume":1959,"transactions":9,"vwap":1958},"2025-09-04",44.18,44.31,44.040001,44.28,1162500,{"date":1961,"open":1962,"high":1963,"low":1956,"close":1964,"change":1530,"percent_change":316,"volume":1965,"transactions":9,"vwap":1964},"2025-09-03",44.43,44.46,44.45,4292700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":546,"percent_change":445,"volume":1972,"transactions":9,"vwap":1971},"2025-09-02",43.94,44.34,43.91,44.33,2600400,{"date":1974,"open":1975,"high":1964,"low":1976,"close":1977,"change":1698,"percent_change":252,"volume":1978,"transactions":9,"vwap":1977},"2025-08-29",44.39,44.27,44.4,2121300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1461,"percent_change":1133,"volume":1985,"transactions":9,"vwap":1984},"2025-08-28",44.44,44.64,44.37,44.6,1138100,{"date":1987,"open":1958,"high":1988,"low":1955,"close":1989,"change":1990,"percent_change":22,"volume":1991,"transactions":9,"vwap":1989},"2025-08-27",44.49,44.47,-0.29,2403700,{"date":1993,"open":1994,"high":1951,"low":1995,"close":1996,"change":546,"percent_change":445,"volume":1679,"transactions":9,"vwap":1996},"2025-08-26",44.78,44.68,44.76,{"date":1998,"open":1944,"high":1999,"low":1951,"close":2000,"change":802,"percent_change":1433,"volume":2001,"transactions":9,"vwap":2000},"2025-08-25",45.07,44.83,1461500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1375,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-22",44.48,45.029999,44.42,45.0099983,1.6,2432000,{"date":2011,"open":2012,"high":1969,"low":2013,"close":2014,"change":1641,"percent_change":396,"volume":2015,"transactions":9,"vwap":2014},"2025-08-21",44.23,44.19,44.3,795100,{"date":2017,"open":2014,"high":2018,"low":2019,"close":2020,"change":145,"percent_change":1641,"volume":2021,"transactions":9,"vwap":2020},"2025-08-20",44.38,44.11,44.35,1606700,{"date":2023,"open":2024,"high":1984,"low":2025,"close":1983,"change":116,"percent_change":901,"volume":2026,"transactions":9,"vwap":1983},"2025-08-19",44.53,44.32,1572000,{"date":2028,"open":1984,"high":2029,"low":2030,"close":2029,"change":364,"percent_change":1125,"volume":2031,"transactions":9,"vwap":2029},"2025-08-18",44.69,44.55,1527600,{"date":2033,"open":1977,"high":2006,"low":2034,"close":1969,"change":1855,"percent_change":735,"volume":2035,"transactions":9,"vwap":1969},"2025-08-15",44.25,1418400,{"date":2037,"open":2038,"high":1958,"low":2039,"close":2013,"change":1096,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2013},"2025-08-14",44.16,44.09,-1.14,1199100,{"date":2043,"open":2044,"high":2045,"low":1984,"close":2046,"change":73,"percent_change":879,"volume":2047,"transactions":9,"vwap":2046},"2025-08-13",44.63,44.73,44.7,2394400,{"date":2049,"open":2050,"high":2012,"low":2051,"close":2012,"change":2052,"percent_change":327,"volume":2053,"transactions":9,"vwap":2012},"2025-08-12",43.9,43.86,0.56,991600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":396,"percent_change":162,"volume":2060,"transactions":9,"vwap":2059},"2025-08-11",43.77,43.82,43.65,43.67,1685300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":546,"percent_change":445,"volume":2067,"transactions":9,"vwap":2066},"2025-08-08",43.71,43.79,43.66,43.78,948700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":735,"percent_change":665,"volume":2074,"transactions":9,"vwap":2073},"2025-08-07",43.92,43.97,43.72,43.85,1584000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":613,"percent_change":814,"volume":2081,"transactions":9,"vwap":2080},"2025-08-06",43.41,43.54,43.29,43.51,2137500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1157,"percent_change":463,"volume":2088,"transactions":9,"vwap":2087},"2025-08-05",43.38,43.44,43.22,43.31,1573300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1411,"percent_change":602,"volume":2095,"transactions":9,"vwap":2094},"2025-08-04",43.23,43.27,43.080002,43.2,1933200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1058,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-01",42.94,42.95,42.66,42.82,-0.44,2278900,{"date":2105,"open":2106,"high":2107,"low":2098,"close":2108,"change":538,"percent_change":1068,"volume":2109,"transactions":9,"vwap":2108},"2025-07-31",43.15,43.21,43.0099983,1151100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":843,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-30",43.36,43.46,43.14,43.24,-0.78,2150400,{"date":2119,"open":2120,"high":2059,"low":2121,"close":2122,"change":191,"percent_change":72,"volume":2123,"transactions":9,"vwap":2122},"2025-07-29",43.63,43.5,43.58,1200300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":116,"percent_change":346,"volume":2130,"transactions":9,"vwap":2129},"2025-07-28",43.68,43.69,43.47,43.55,923900,{"date":2132,"open":2056,"high":2133,"low":2126,"close":2134,"change":1002,"percent_change":802,"volume":2135,"transactions":9,"vwap":2134},"2025-07-25",43.88,43.87,622200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":223,"percent_change":1381,"volume":2141,"transactions":9,"vwap":2140},"2025-07-24",44.099998,44.13,43.95,847700,{"date":2143,"open":1957,"high":2144,"low":2071,"close":2145,"change":1479,"percent_change":823,"volume":2146,"transactions":9,"vwap":2145},"2025-07-23",44.22,44.21,873000,{"date":2148,"open":2126,"high":2149,"low":2150,"close":2066,"change":927,"percent_change":434,"volume":2151,"transactions":9,"vwap":2066},"2025-07-22",43.8,43.52,1051900,{"date":2153,"open":2059,"high":1970,"low":2154,"close":2155,"change":1582,"percent_change":779,"volume":2156,"transactions":9,"vwap":2155},"2025-07-21",43.62,43.74,3004100,{"date":2158,"open":2072,"high":2056,"low":2159,"close":2121,"change":546,"percent_change":445,"volume":2160,"transactions":9,"vwap":2121},"2025-07-18",43.49,754800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":316,"percent_change":512,"volume":2167,"transactions":9,"vwap":2166},"2025-07-17",43.33,43.61,43.28,43.57,778900,{"date":2169,"open":2114,"high":2170,"low":2171,"close":2172,"change":1478,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-16",43.32,42.97,43.3,0.49,1407800,{"date":2176,"open":2091,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":765,"volume":2181,"transactions":9,"vwap":2179},"2025-07-15",43.25,43.040001,43.09,0.23,2004900,{"date":2183,"open":2101,"high":2184,"low":2185,"close":2186,"change":336,"percent_change":1530,"volume":2187,"transactions":9,"vwap":2186},"2025-07-14",42.88,42.74,42.86,925600,{"date":2189,"open":2186,"high":2190,"low":2191,"close":2192,"change":1195,"percent_change":538,"volume":2193,"transactions":9,"vwap":2192},"2025-07-11",42.87,42.77,42.81,891000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1662,"percent_change":424,"volume":2200,"transactions":9,"vwap":2199},"2025-07-10",42.9,42.92,42.72,42.91,2457200,{"date":2202,"open":2196,"high":2196,"low":2198,"close":2203,"change":708,"percent_change":242,"volume":2204,"transactions":9,"vwap":2203},"2025-07-09",42.83,920000,{"date":2206,"open":2207,"high":2196,"low":2208,"close":2190,"change":613,"percent_change":73,"volume":2209,"transactions":9,"vwap":2190},"2025-07-08",42.89,42.76,878200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":985,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-07",42.79,42.93,42.61,42.67,-1.2,2748900,{"date":2219,"open":2179,"high":2091,"low":2220,"close":2221,"change":424,"percent_change":1754,"volume":2222,"transactions":9,"vwap":2221},"2025-07-03",43.049999,43.19,652000,{"date":2224,"open":2225,"high":2108,"low":2100,"close":2226,"change":1855,"percent_change":364,"volume":2227,"transactions":9,"vwap":2226},"2025-07-02",42.69,43,1328100,{"date":2229,"open":2203,"high":2207,"low":2230,"close":2231,"change":1157,"percent_change":263,"volume":2232,"transactions":9,"vwap":2231},"2025-07-01",42.73,42.85,1783900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2185,"change":337,"percent_change":2180,"volume":2238,"transactions":9,"vwap":2185},"2025-06-30",42.52,42.75,42.34,1657200,{"date":2240,"open":2241,"high":2198,"low":2242,"close":2243,"change":145,"percent_change":1641,"volume":2244,"transactions":9,"vwap":2243},"2025-06-27",42.59,42.5,42.64,3590200,{"date":2246,"open":2235,"high":2198,"low":2247,"close":2100,"change":735,"percent_change":213,"volume":2248,"transactions":9,"vwap":2100},"2025-06-26",42.48,1127400,{"date":2250,"open":2237,"high":2237,"low":2251,"close":2252,"change":1530,"percent_change":764,"volume":2253,"transactions":9,"vwap":2252},"2025-06-25",42.24,42.32,803100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":698,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-24",41.86,42.25,41.82,42.2,2.28,2045100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":538,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-06-23",40.91,41.26,40.83,-0.55,1365900,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1801,"percent_change":253,"volume":2274,"transactions":9,"vwap":2273},"2025-06-20",41.89,41.45,41.49,1442700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":242,"percent_change":46,"volume":2281,"transactions":9,"vwap":2280},"2025-06-18",41.95,42.0099983,41.78,41.85,1825800,{"date":2283,"open":2259,"high":2251,"low":2271,"close":2284,"change":985,"percent_change":1705,"volume":2285,"transactions":9,"vwap":2284},"2025-06-17",41.94,1382900,{"date":2287,"open":2288,"high":2215,"low":2289,"close":2290,"change":885,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-16",42.47,42.43,42.46,1.07,1357100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2278,"change":22,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2278},"2025-06-13",42,42.19,41.93,-1.52,1477300,{"date":2301,"open":2302,"high":2225,"low":2303,"close":2100,"change":504,"percent_change":505,"volume":2304,"transactions":9,"vwap":2100},"2025-06-12",42.57,42.51,1112400,{"date":2306,"open":2307,"high":2192,"low":2214,"close":2308,"change":1530,"percent_change":764,"volume":2309,"transactions":9,"vwap":2308},"2025-06-11",42.7,42.65,1321600,{"date":2311,"open":2242,"high":2312,"low":2313,"close":2314,"change":316,"percent_change":1007,"volume":2315,"transactions":9,"vwap":2314},"2025-06-10",42.56,42.35,42.53,5334300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1133,"percent_change":914,"volume":2322,"transactions":9,"vwap":2321},"2025-06-09",42.16,42.33,42.099998,42.26,1357900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":435,"percent_change":212,"volume":2329,"transactions":9,"vwap":2328},"2025-06-06",41.87,41.99,41.79,41.97,979100,{"date":2331,"open":2297,"high":2326,"low":2332,"close":2333,"change":315,"percent_change":735,"volume":2334,"transactions":9,"vwap":2333},"2025-06-05",41.72,41.8,1393800,{"date":2336,"open":2337,"high":2332,"low":2338,"close":2339,"change":614,"percent_change":698,"volume":2340,"transactions":9,"vwap":2339},"2025-06-04",41.58,41.53,41.66,1415900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":434,"percent_change":414,"volume":2347,"transactions":9,"vwap":2346},"2025-06-03",41.13,41.31,41.080002,41.27,2830200,{"date":2349,"open":2350,"high":2351,"low":2264,"close":2351,"change":969,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-02",41.040001,41.18,0.73,2217400,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":224,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-30",41.07,40.67,40.88,-1.21,1741300,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":1855,"percent_change":1165,"volume":2366,"transactions":9,"vwap":2365},"2025-05-29",41.59,41.24,41.38,2591800,{"date":2368,"open":2344,"high":2369,"low":2370,"close":2371,"change":538,"percent_change":2267,"volume":2372,"transactions":9,"vwap":2371},"2025-05-28",41.33,41.2,41.23,1355000,{"date":2374,"open":2272,"high":2375,"low":2376,"close":2377,"change":243,"percent_change":830,"volume":2378,"transactions":9,"vwap":2377},"2025-05-27",41.5,41.34,41.46,1357200,{"date":2380,"open":2381,"high":2382,"low":2369,"close":2383,"change":1179,"percent_change":614,"volume":2384,"transactions":9,"vwap":2383},"2025-05-23",41.39,41.68,41.63,2229200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":121,"percent_change":1990,"volume":2391,"transactions":9,"vwap":2390},"2025-05-22",41.42,41.61,41.37,41.47,1678000,{"date":2393,"open":2325,"high":2394,"low":2395,"close":2363,"change":547,"percent_change":563,"volume":2396,"transactions":9,"vwap":2363},"2025-05-21",41.92,41.52,1678600,{"date":2398,"open":2337,"high":2399,"low":2400,"close":2332,"change":546,"percent_change":243,"volume":2401,"transactions":9,"vwap":2332},"2025-05-20",41.73,41.57,3614200,{"date":2403,"open":2272,"high":2404,"low":2272,"close":2327,"change":337,"percent_change":1582,"volume":2405,"transactions":9,"vwap":2327},"2025-05-19",41.81,1159600,{"date":2407,"open":2339,"high":2408,"low":2409,"close":2410,"change":145,"percent_change":1641,"volume":2411,"transactions":9,"vwap":2410},"2025-05-16",41.71,41.51,41.69,1499700,{"date":2413,"open":2339,"high":2408,"low":2375,"close":2408,"change":295,"percent_change":546,"volume":2414,"transactions":9,"vwap":2408},"2025-05-15",1139200,{"date":2416,"open":2327,"high":2417,"low":2418,"close":2419,"change":745,"percent_change":1553,"volume":2420,"transactions":9,"vwap":2419},"2025-05-14",41.83,41.67,41.74,1930600,{"date":2422,"open":2343,"high":2400,"low":2345,"close":2423,"change":337,"percent_change":1582,"volume":2424,"transactions":9,"vwap":2423},"2025-05-13",41.43,6094100,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2369,"change":1219,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2369},"2025-05-12",41.44,41.17,2.38,3045000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":764,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-09",40.51,40.59,40.31,40.37,0.7,1259200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":1641,"percent_change":121,"volume":2444,"transactions":9,"vwap":2443},"2025-05-08",40.18,40.33,40.09,1704000,{"date":2446,"open":2442,"high":2442,"low":2447,"close":2448,"change":106,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-07",40.07,40.14,-1.18,1581900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1457,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-05-06",40.54,40.77,40.49,40.62,-0.37,1022800,{"date":2460,"open":2461,"high":2461,"low":2454,"close":2454,"change":764,"percent_change":914,"volume":2462,"transactions":9,"vwap":2454},"2025-05-05",40.96,1429000,{"date":2464,"open":2453,"high":2465,"low":2466,"close":2455,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2455},"2025-05-02",40.58,40.36,1.04,2.64,2210300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":192,"percent_change":1855,"volume":2476,"transactions":9,"vwap":2475},"2025-05-01",39.56,39.62,39.4,39.45,2556800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":336,"percent_change":1461,"volume":2483,"transactions":9,"vwap":2482},"2025-04-30",39.2,39.49,39.080002,39.39,2388400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1530,"percent_change":745,"volume":2490,"transactions":9,"vwap":2489},"2025-04-29",39.31,39.43,39.26,39.34,1035000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1461,"percent_change":1306,"volume":2497,"transactions":9,"vwap":2496},"2025-04-28",39.24,39.28,39.049999,39.22,1857500,{"date":181,"open":2499,"high":2500,"low":177,"close":2501,"change":1461,"percent_change":1306,"volume":2502,"transactions":9,"vwap":2501},38.96,39.13,39.09,1472400]