[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLB":3,"homepage-market-summary":33,"stock-historical-XLB":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street Materials Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLB tracks chemical, construction material, metal, and mining corporations.",true,"State Street Global Advisors","Basic Materials",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8558,0.914372,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},49.27,48.81,49.28,48.7,48.98,0.29,0.59,13680618.154643,54.19,42.035,13396880.609974694,59.5,6990,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":153},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,138,143,148],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":12},"Industrials","XLI",168.4,{"name":137,"etf":4,"change":26,"price":20,"is_up":12},"Materials",{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},40.98,12825918,4681460033.103648,19.05,"2025-04-28",[185,188,198,209,220,230,241,251,260,270,280,291,302,313,324,335,345,355,365,375,386,396,407,418,429,439,449,457,467,477,488,498,508,517,526,536,546,556,566,574,584,591,601,610,620,628,638,647,657,667,676,684,693,703,714,725,735,744,753,763,772,781,789,798,803,808,817,824,832,838,844,851,857,864,872,879,884,890,897,904,911,917,925,933,941,947,953,959,967,972,978,986,991,996,1002,1009,1014,1021,1027,1034,1039,1044,1048,1054,1061,1068,1074,1080,1085,1090,1094,1099,1103,1109,1113,1117,1120,1125,1129,1133,1138,1142,1146,1149,1152,1157,1162,1165,1171,1175,1179,1183,1190,1196,1202,1207,1213,1219,1228,1236,1245,1253,1259,1264,1271,1277,1282,1285,1290,1297,1303,1308,1313,1320,1326,1332,1337,1343,1351,1356,1359,1365,1371,1378,1383,1389,1396,1401,1404,1409,1413,1418,1424,1432,1437,1442,1446,1450,1453,1457,1464,1471,1478,1485,1492,1498,1504,1509,1517,1525,1532,1537,1543,1551,1559,1566,1573,1579,1584,1591,1596,1602,1607,1613,1620,1628,1636,1642,1650,1657,1665,1671,1680,1686,1694,1700,1707,1714,1723,1731,1740,1749,1756,1764,1772,1779,1787,1794,1802,1811,1818,1825,1832,1838,1846,1851,1858,1867,1872,1878,1884,1891,1899,1905,1912,1917,1923,1930,1937,1944,1951,1958,1964,1971,1977,1984,1992,1998,2004,2009,2013,2018,2024,2030,2035,2040,2047,2053,2056,2063,2071,2079,2085,2092,2096,2102,2110,2116,2122,2129,2135,2142,2148,2155,2163,2171,2178,2184,2189,2195,2201,2208,2215,2220,2227,2234,2242,2248,2254,2261,2268,2273,2277,2283,2290,2296,2303,2310,2313,2317,2324,2328,2334,2339,2344,2351,2358,2361,2366,2370,2377,2383,2388,2393,2398,2402,2409,2414,2420,2426,2432,2437,2445,2451,2456,2462,2467,2471,2476,2483,2489,2495,2502,2509,2517,2523,2527,2534,2540,2546,2551,2556,2563,2570,2576,2583,2590,2598,2605,2613,2621,2629,2636,2645,2651],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":186,"vwap":187},52629,49.0568,{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",49.3,49.41,48.87,-0.75,-1.51,9797593.944596,42873,49.0795,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",49.55,49.965,49.445,49.73,0.23,0.46,12922012.264339,44707,49.7382,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",48.83,49.765,48.51,49.5,0.64,1.31,13539631.788136,48583,49.2618,{"date":221,"open":211,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",49.36,48.8,48.86,0.32,0.66,13936132.024986,52267,49.0082,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",48.34,48.635,47.81,48.54,-0.16,-0.33,25570064.386717,77908,48.2891,{"date":242,"open":243,"high":244,"low":245,"close":23,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",49.29,49.43,48.69,-0.4,-0.81,11244186.88812,41680,49.0646,{"date":252,"open":253,"high":200,"low":254,"close":255,"change":256,"percent_change":193,"volume":257,"transactions":258,"vwap":259},"2026-09-29",49.388,48.905,49.1,-0.37,12116153.961159,45930,49.1181,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":237,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",49.295,49.735,48.94,49.47,-0.66,10938440.623991,42290,49.4603,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":168,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",49.78,49.96,49.45,49.8,0.24,10013719.749028,43156,49.7377,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",50.14,50.23,49.57,49.68,-0.6,-1.19,12868183.927155,52677,49.832,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",50.25,50.54,50.04,50.28,-0.25,-0.49,10467002.626256,43823,50.3253,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",50.07,50.635,49.91,50.53,0.82,1.65,10405522.331836,46365,50.3036,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",50.13,50.18,49.655,49.71,-0.28,-0.56,10586631.819418,47865,49.8444,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",50.425,50.62,49.8803,49.99,-0.72,-1.42,10500973.320138,39333,50.0403,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":141,"volume":342,"transactions":343,"vwap":344},"2026-09-17",50.9,51.01,50.52,50.71,0.35,9063836.640916,41268,50.7713,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":256,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",50.93,51.11,49.9095,50.36,-0.73,9587522.714041,48101,50.6042,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":276,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",50.55,50.745,50.26,50.73,0.48,9844223.196706,43077,50.518,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":307},"2026-09-14",50.68,50.81,50.34,50.49,-0.46,-0.9,11410430.925709,52079,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",51.19,51.21,50.87,50.95,0.19,0.37,8969603.12425,45763,51.0082,{"date":387,"open":388,"high":389,"low":390,"close":388,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",50.76,51.05,50.58,-0.63,-1.23,9652458.454067,55364,50.7506,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",52.02,52.15,51.38,51.39,-0.55,-1.06,13121487.226382,55458,51.6471,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",52.36,52.58,51.935,51.94,-0.5,-0.95,11935821.628784,57612,52.2308,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",52.16,52.67,51.975,52.44,-0.18,-0.34,10873874.948119,48556,52.4314,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":237,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",53.45,53.515,52.335,52.62,-0.62,14287870.955772,63655,52.7183,{"date":440,"open":409,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",53.19,52.27,52.95,0.88,1.69,12846732.558979,56154,52.9506,{"date":450,"open":423,"high":451,"low":398,"close":452,"change":435,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",52.46,52.07,-1.18,15500499.067609,54927,52.1762,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":298,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",53.16,53.26,52.565,52.69,-0.92,12113055.787606,50934,52.813,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":70,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",53.66,53.8,52.84,53.18,-0.09,13595059.925257,56937,53.1549,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",53.22,53.485,53.095,53.23,-0.44,-0.82,7784647.074796,41236,53.2878,{"date":489,"open":490,"high":491,"low":432,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",53.59,54.09,53.67,0.09,0.17,7074166.537215,40002,53.786,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",53.48,53.645,53.005,53.58,0,8183404.044825,45501,53.3641,{"date":509,"open":510,"high":28,"low":511,"close":503,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",54.005,53.28,0.04,0.07,12839717.722265,56852,53.6909,{"date":518,"open":519,"high":520,"low":443,"close":521,"change":92,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",53.07,53.715,53.54,2.14,14467112.233526,54584,53.5052,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":146,"volume":533,"transactions":534,"vwap":535},"2026-08-20",52.1,53.04,52.04,52.42,-0.1,9367319.602552,53162,52.5692,{"date":537,"open":538,"high":539,"low":540,"close":538,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",52.52,53.145,52.275,0.74,1.43,10882946.938119,55339,52.6102,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":371,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",52.22,52.31,51.75,51.78,-0.88,7774461.948724,43806,51.9682,{"date":557,"open":558,"high":423,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",52.35,52.065,52.24,-0.3,-0.57,7654902.228704,39742,52.2431,{"date":567,"open":451,"high":568,"low":442,"close":569,"change":204,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",52.645,52.54,0.44,7479620.250522,40526,52.5139,{"date":575,"open":576,"high":577,"low":578,"close":549,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",52.6,52.78,52.215,-0.27,-0.51,10407156.752221,47179,52.4211,{"date":585,"open":431,"high":500,"low":586,"close":410,"change":266,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",52.535,-1.24,9843364.754999,50844,52.7333,{"date":592,"open":519,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",53.595,53,53.24,0.06,0.11,11450888.122172,55285,53.2335,{"date":602,"open":603,"high":604,"low":605,"close":472,"change":225,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",52.81,53.2,52.61,0.61,11932597.931077,49605,52.9689,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":141,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",52.34,52.94,52.17,52.86,1.32,13068359.091881,53505,52.7808,{"date":621,"open":622,"high":615,"low":623,"close":614,"change":41,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",52.63,52.01,-0.89,9000613.867066,49558,52.327,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":215,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",52.59,52.96,52.45,52.64,1.23,12070515.000101,58457,52.6891,{"date":639,"open":640,"high":452,"low":641,"close":55,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",51.31,51.025,0.99,1.94,16876660.700078,63112,51.7108,{"date":648,"open":649,"high":650,"low":651,"close":338,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",50.74,51.04,50.35,0.58,1.15,11964081.188186,70011,50.7729,{"date":658,"open":659,"high":389,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",50.91,50.205,50.43,-1.21,-2.34,18329136.118747,76374,50.4917,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":532,"percent_change":146,"volume":673,"transactions":674,"vwap":675},"2026-07-30",52.21,52.305,51.275,51.64,10866904.5783,65343,51.6254,{"date":677,"open":612,"high":612,"low":678,"close":679,"change":286,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",51.325,51.74,-1.15,13744759.426479,72497,51.7096,{"date":685,"open":55,"high":686,"low":687,"close":612,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",52.775,51.88,0.95,1.85,11774861.186064,54671,52.4162,{"date":694,"open":695,"high":696,"low":697,"close":401,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",51.47,51.63,51.085,0.13,0.25,8704309.955732,49992,51.3582,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",50.32,51.27,50.21,51.26,0.97,1.93,12192765.96081,50550,50.9021,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",50.42,50.97,50.12,50.29,-0.53,-1.04,10924990.820408,51107,50.3529,{"date":726,"open":727,"high":717,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",50.33,50.3,50.82,0.72,1.44,10222317.632297,42063,50.7747,{"date":736,"open":737,"high":294,"low":738,"close":739,"change":513,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",50.5,49.845,50.1,0.14,8699892.033494,44350,50.212,{"date":745,"open":746,"high":360,"low":747,"close":748,"change":413,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",50.64,49.88,50.03,-0.99,10680275.270648,47091,50.1425,{"date":754,"open":755,"high":756,"low":757,"close":307,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",50.8,51.445,50.385,-0.36,-0.71,8670746.054501,44683,50.7581,{"date":764,"open":765,"high":347,"low":296,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",50.31,50.89,0.39,0.77,7147386.215667,42942,50.738,{"date":773,"open":774,"high":775,"low":776,"close":737,"change":777,"percent_change":319,"volume":778,"transactions":779,"vwap":780},"2026-07-15",50.66,50.84,50.11,-0.14,12323268.493795,54843,50.4939,{"date":782,"open":783,"high":784,"low":785,"close":746,"change":596,"percent_change":168,"volume":786,"transactions":787,"vwap":788},"2026-07-14",51.15,51.45,50.59,8755453.683721,52256,50.9068,{"date":790,"open":717,"high":791,"low":792,"close":390,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",51.345,50.355,-0.31,-0.61,9031384.719241,47245,50.7649,{"date":799,"open":719,"high":348,"low":719,"close":766,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":766},"2026-07-10",0.63,1.25,7507300,{"date":804,"open":805,"high":357,"low":718,"close":359,"change":56,"percent_change":806,"volume":807,"transactions":9,"vwap":359},"2026-07-09",50.37,0.2,10529400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",51,51.040001,49.89,50.16,-1.35,-2.62,13282200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":41,"percent_change":372,"volume":823,"transactions":9,"vwap":822},"2026-07-07",51.96,52.12,51.3,51.51,12304900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":173,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-06",51.92,52.040001,51.35,51.98,-0.06,20090500,{"date":833,"open":834,"high":835,"low":821,"close":836,"change":642,"percent_change":643,"volume":837,"transactions":9,"vwap":836},"2026-07-02",51.4,52.029999,52.0099983,12373700,{"date":839,"open":840,"high":695,"low":841,"close":842,"change":381,"percent_change":382,"volume":843,"transactions":9,"vwap":842},"2026-07-01",50.72,50.48,51.02,14128800,{"date":845,"open":846,"high":377,"low":847,"close":848,"change":494,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-30",51.07,50.67,50.83,0.34,8329100,{"date":852,"open":853,"high":834,"low":293,"close":774,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":774},"2026-06-29",51.28,-0.94,-1.82,12726100,{"date":858,"open":859,"high":860,"low":400,"close":861,"change":862,"percent_change":371,"volume":863,"transactions":9,"vwap":861},"2026-06-26",51.57,51.89,51.6,-0.24,9233700,{"date":865,"open":866,"high":867,"low":706,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",51.41,52.19,51.84,0.68,1.33,9655000,{"date":873,"open":379,"high":874,"low":875,"close":876,"change":25,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-24",51.53,50.79,51.16,0.57,12425600,{"date":880,"open":846,"high":881,"low":875,"close":379,"change":193,"percent_change":882,"volume":883,"transactions":9,"vwap":379},"2026-06-23",51.48,-1.45,10273400,{"date":885,"open":886,"high":887,"low":783,"close":888,"change":146,"percent_change":256,"volume":889,"transactions":9,"vwap":888},"2026-06-22",51.18,51.82,51.62,9088400,{"date":891,"open":548,"high":892,"low":893,"close":894,"change":895,"percent_change":246,"volume":896,"transactions":9,"vwap":894},"2026-06-18",52.43,51.76,51.81,-0.21,11934100,{"date":898,"open":538,"high":899,"low":900,"close":398,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":398},"2026-06-17",53.31,51.86,-0.7,-1.33,16228500,{"date":905,"open":462,"high":906,"low":633,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",53.09,52.72,0.22,0.42,8430000,{"date":912,"open":913,"high":604,"low":914,"close":915,"change":225,"percent_change":606,"volume":916,"transactions":9,"vwap":915},"2026-06-15",52.87,52.47,52.5,14993300,{"date":918,"open":919,"high":409,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",51.71,51.52,52.18,0.96,1.87,15194700,{"date":926,"open":304,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",51.33,50,51.22,1.62,3.27,12442900,{"date":934,"open":935,"high":936,"low":284,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",50.75,50.86,49.6,-1.17,-2.3,9676500,{"date":942,"open":785,"high":729,"low":943,"close":944,"change":945,"percent_change":930,"volume":946,"transactions":9,"vwap":944},"2026-06-09",49.84,50.77,0.81,13510500,{"date":948,"open":949,"high":368,"low":306,"close":273,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":273},"2026-06-08",50.61,-0.67,-1.32,10994300,{"date":954,"open":866,"high":955,"low":737,"close":956,"change":749,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-05",51.65,50.63,-1.92,12395700,{"date":960,"open":961,"high":962,"low":963,"close":888,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":888},"2026-06-04",51.83,52.2,51.44,-0.01,-0.02,9689200,{"date":968,"open":828,"high":835,"low":969,"close":696,"change":597,"percent_change":970,"volume":971,"transactions":9,"vwap":696},"2026-06-03",51.24,0.21,12438500,{"date":973,"open":729,"high":974,"low":840,"close":920,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":920},"2026-06-02",51.67,0.6,1.18,19926800,{"date":979,"open":980,"high":981,"low":315,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",50.65,51.049999,50.92,-0.23,-0.45,24538000,{"date":987,"open":853,"high":988,"low":348,"close":783,"change":895,"percent_change":989,"volume":990,"transactions":9,"vwap":783},"2026-05-29",51.58,-0.41,11728000,{"date":992,"open":846,"high":695,"low":949,"close":993,"change":994,"percent_change":341,"volume":995,"transactions":9,"vwap":993},"2026-05-28",51.36,0.18,10566000,{"date":997,"open":998,"high":999,"low":1000,"close":886,"change":381,"percent_change":382,"volume":1001,"transactions":9,"vwap":886},"2026-05-27",51.0099983,51.37,50.98,9010300,{"date":1003,"open":367,"high":1004,"low":980,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",51.17,50.99,0.7,1.39,8241700,{"date":1010,"open":727,"high":737,"low":329,"close":719,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":719},"2026-05-22",0.27,0.54,6954600,{"date":1015,"open":1016,"high":293,"low":1017,"close":1018,"change":1019,"percent_change":975,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",49.54,49.14,50.02,0.3,10235900,{"date":1022,"open":1023,"high":272,"low":1024,"close":1025,"change":869,"percent_change":1007,"volume":1026,"transactions":9,"vwap":1025},"2026-05-20",48.99,48.9,49.72,20467000,{"date":1028,"open":272,"high":1029,"low":1030,"close":1031,"change":453,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",49.86,48.89,49.040001,-2.35,11881300,{"date":1035,"open":727,"high":840,"low":304,"close":1036,"change":1037,"percent_change":236,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",50.22,-0.08,10543700,{"date":1040,"open":998,"high":377,"low":293,"close":728,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":728},"2026-05-15",-1.37,-2.65,11192800,{"date":1045,"open":820,"high":1046,"low":861,"close":974,"change":115,"percent_change":193,"volume":1047,"transactions":9,"vwap":974},"2026-05-14",52.25,10703400,{"date":1049,"open":1050,"high":538,"low":398,"close":1051,"change":1037,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",52.13,52.060001,-0.15,8455400,{"date":1055,"open":55,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":983,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",52.29,51.46,52.14,-0.12,11594700,{"date":1062,"open":900,"high":1063,"low":961,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",52.41,52.26,0.67,1.3,8586900,{"date":1069,"open":894,"high":1070,"low":1071,"close":1072,"change":381,"percent_change":382,"volume":1073,"transactions":9,"vwap":1072},"2026-05-08",51.91,51.5,51.59,7600000,{"date":1075,"open":576,"high":1076,"low":400,"close":834,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":834},"2026-05-07",52.77,-1.01,-1.93,13026600,{"date":1081,"open":1082,"high":421,"low":1058,"close":1063,"change":444,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1063},"2026-05-06",52.32,1.71,10500300,{"date":1086,"open":811,"high":1087,"low":766,"close":874,"change":444,"percent_change":1088,"volume":1089,"transactions":9,"vwap":874},"2026-05-05",51.79,1.74,10775100,{"date":1091,"open":876,"high":708,"low":737,"close":980,"change":901,"percent_change":1092,"volume":1093,"transactions":9,"vwap":980},"2026-05-04",-1.36,10041600,{"date":1095,"open":672,"high":1096,"low":1097,"close":828,"change":1059,"percent_change":983,"volume":1098,"transactions":9,"vwap":828},"2026-05-01",51.77,51.34,9358200,{"date":1100,"open":982,"high":919,"low":755,"close":695,"change":1101,"percent_change":176,"volume":1102,"transactions":9,"vwap":695},"2026-04-30",0.51,15282700,{"date":1104,"open":1105,"high":822,"low":766,"close":1106,"change":483,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",51.49,50.96,-0.86,7053300,{"date":1110,"open":687,"high":829,"low":998,"close":834,"change":1111,"percent_change":351,"volume":1112,"transactions":9,"vwap":834},"2026-04-28",-0.38,9073000,{"date":1114,"open":55,"high":921,"low":1115,"close":551,"change":777,"percent_change":579,"volume":1116,"transactions":9,"vwap":551},"2026-04-27",51.61,8025900,{"date":1118,"open":550,"high":55,"low":927,"close":826,"change":597,"percent_change":970,"volume":1119,"transactions":9,"vwap":826},"2026-04-24",7420300,{"date":1121,"open":919,"high":1122,"low":853,"close":894,"change":965,"percent_change":1123,"volume":1124,"transactions":9,"vwap":894},"2026-04-23",51.9,-0.04,13728200,{"date":1126,"open":560,"high":531,"low":1127,"close":961,"change":596,"percent_change":168,"volume":1128,"transactions":9,"vwap":961},"2026-04-22",51.7,8933000,{"date":1130,"open":1046,"high":1131,"low":672,"close":1096,"change":371,"percent_change":552,"volume":1132,"transactions":9,"vwap":1096},"2026-04-21",52.57,9557700,{"date":1134,"open":868,"high":1135,"low":974,"close":1136,"change":341,"percent_change":1065,"volume":1137,"transactions":9,"vwap":1136},"2026-04-20",52.4,52.23,8558000,{"date":1139,"open":861,"high":1140,"low":695,"close":687,"change":698,"percent_change":699,"volume":1141,"transactions":9,"vwap":687},"2026-04-17",52.37,11796000,{"date":1143,"open":920,"high":1144,"low":1105,"close":550,"change":382,"percent_change":730,"volume":1145,"transactions":9,"vwap":550},"2026-04-16",51.97,12382700,{"date":1147,"open":1122,"high":1122,"low":969,"close":400,"change":391,"percent_change":662,"volume":1148,"transactions":9,"vwap":400},"2026-04-15",20300500,{"date":1150,"open":1064,"high":1064,"low":955,"close":836,"change":424,"percent_change":425,"volume":1151,"transactions":9,"vwap":836},"2026-04-14",8273900,{"date":1153,"open":1154,"high":1064,"low":1155,"close":867,"change":204,"percent_change":570,"volume":1156,"transactions":9,"vwap":867},"2026-04-13",51.69,51.56,9890600,{"date":1158,"open":1159,"high":548,"low":687,"close":819,"change":25,"percent_change":1160,"volume":1161,"transactions":9,"vwap":819},"2026-04-10",51.93,0.56,6138500,{"date":1163,"open":1155,"high":452,"low":695,"close":974,"change":1037,"percent_change":1052,"volume":1164,"transactions":9,"vwap":974},"2026-04-09",7658500,{"date":1166,"open":1167,"high":551,"low":944,"close":550,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":550},"2026-04-08",51.080002,1.67,3.33,14354000,{"date":1172,"open":718,"high":705,"low":285,"close":1173,"change":777,"percent_change":319,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",50.080002,9953400,{"date":1176,"open":707,"high":661,"low":1177,"close":1036,"change":146,"percent_change":1111,"volume":1178,"transactions":9,"vwap":1036},"2026-04-06",49.85,8885600,{"date":1180,"open":1173,"high":982,"low":306,"close":1181,"change":70,"percent_change":532,"volume":1182,"transactions":9,"vwap":1181},"2026-04-02",50.41,13799900,{"date":1184,"open":369,"high":774,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-01",50.17,50.46,0.49,0.98,19966800,{"date":1191,"open":1192,"high":283,"low":243,"close":1193,"change":444,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",49.52,49.97,1.79,20487800,{"date":1197,"open":1198,"high":1199,"low":1024,"close":1200,"change":994,"percent_change":382,"volume":1201,"transactions":9,"vwap":1200},"2026-03-30",49.51,49.74,49.09,16612900,{"date":1203,"open":1031,"high":243,"low":1204,"close":1205,"change":424,"percent_change":256,"volume":1206,"transactions":9,"vwap":1205},"2026-03-27",48.78,48.91,10746100,{"date":1208,"open":1209,"high":203,"low":1209,"close":1200,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1200},"2026-03-26",48.97,-0.32,-0.65,12903500,{"date":1214,"open":1215,"high":274,"low":1216,"close":191,"change":922,"percent_change":1217,"volume":1218,"transactions":9,"vwap":191},"2026-03-25",49,48.67,1.98,15047100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-24",47.28,48.79,47.24,48.45,0.9,1.89,15814600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":877,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",47.4,48.15,47.36,47.55,1.21,19208000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",47.85,47.96,46.73,46.98,-0.76,-1.59,19735100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":99,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",47.64,48,47.22,47.74,-1.53,23546600,{"date":1254,"open":1255,"high":22,"low":1256,"close":1256,"change":721,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-18",49.18,48.48,-2.1,16432400,{"date":1260,"open":285,"high":1261,"low":1262,"close":1192,"change":168,"percent_change":276,"volume":1263,"transactions":9,"vwap":1192},"2026-03-17",49.98,49.48,12770300,{"date":1265,"open":1266,"high":1267,"low":1200,"close":1268,"change":970,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-16",49.46,49.77,49.4,0.43,15641100,{"date":1272,"open":1273,"high":315,"low":1274,"close":1275,"change":298,"percent_change":749,"volume":1276,"transactions":9,"vwap":1275},"2026-03-13",50.029999,49.0099983,49.19,17240300,{"date":1278,"open":1279,"high":283,"low":1280,"close":285,"change":236,"percent_change":1210,"volume":1281,"transactions":9,"vwap":285},"2026-03-12",49.79,49.63,19572900,{"date":1283,"open":203,"high":812,"low":22,"close":943,"change":1123,"percent_change":1037,"volume":1284,"transactions":9,"vwap":943},"2026-03-11",12570900,{"date":1286,"open":329,"high":716,"low":1280,"close":747,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":747},"2026-03-10",-0.11,-0.22,19215000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":329,"change":698,"percent_change":1295,"volume":1296,"transactions":9,"vwap":329},"2026-03-09",49.26,50.19,48.6,0.26,22461900,{"date":1298,"open":765,"high":350,"low":1299,"close":1029,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1029},"2026-03-06",49.44,-0.97,-1.91,23170700,{"date":1304,"open":861,"high":551,"low":1305,"close":848,"change":1306,"percent_change":1257,"volume":1307,"transactions":9,"vwap":848},"2026-03-05",50.51,-1.09,19897300,{"date":1309,"open":1082,"high":1310,"low":1311,"close":826,"change":965,"percent_change":1123,"volume":1312,"transactions":9,"vwap":826},"2026-03-04",52.38,51.68,17141500,{"date":1314,"open":974,"high":1315,"low":1316,"close":412,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":412},"2026-03-03",52.09,50.69,-1.31,-2.46,27307900,{"date":1321,"open":519,"high":1322,"low":1323,"close":1324,"change":236,"percent_change":561,"volume":1325,"transactions":9,"vwap":1324},"2026-03-02",53.39,52.51,53.25,19444500,{"date":1327,"open":615,"high":1328,"low":421,"close":1329,"change":1330,"percent_change":768,"volume":1331,"transactions":9,"vwap":1329},"2026-02-27",53.49,53.41,0.41,12122700,{"date":1333,"open":1334,"high":1335,"low":558,"close":594,"change":830,"percent_change":1287,"volume":1336,"transactions":9,"vwap":594},"2026-02-26",52.89,53.12,15645100,{"date":1338,"open":1339,"high":1340,"low":421,"close":1341,"change":561,"percent_change":320,"volume":1342,"transactions":9,"vwap":1341},"2026-02-25",53.73,53.75,53.060001,12379300,{"date":1344,"open":631,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-24",53.5,52.91,53.36,0.4,0.76,13452200,{"date":1352,"open":1353,"high":1354,"low":409,"close":631,"change":504,"percent_change":504,"volume":1355,"transactions":9,"vwap":631},"2026-02-23",52.49,53.099998,17353800,{"date":1357,"open":434,"high":1324,"low":1082,"close":631,"change":698,"percent_change":699,"volume":1358,"transactions":9,"vwap":631},"2026-02-20",17810500,{"date":1360,"open":1361,"high":1362,"low":892,"close":1363,"change":146,"percent_change":758,"volume":1364,"transactions":9,"vwap":1363},"2026-02-19",52.65,53.17,52.83,18340200,{"date":1366,"open":594,"high":1367,"low":1368,"close":1369,"change":225,"percent_change":606,"volume":1370,"transactions":9,"vwap":1369},"2026-02-18",53.34,52.74,53.02,11992700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1373,"change":794,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-02-17",52.7,52.97,52.080002,-1.14,20404700,{"date":1379,"open":569,"high":1380,"low":423,"close":899,"change":361,"percent_change":1381,"volume":1382,"transactions":9,"vwap":899},"2026-02-13",53.64,0.91,19918900,{"date":1384,"open":492,"high":1385,"low":1368,"close":1363,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1363},"2026-02-12",54.14,-0.79,-1.47,30108100,{"date":1390,"open":1391,"high":492,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-11",53.11,53.62,0.71,1.34,24891300,{"date":1397,"open":399,"high":1398,"low":820,"close":1346,"change":151,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1346},"2026-02-10",52.99,1.4,18381400,{"date":1402,"open":695,"high":549,"low":706,"close":921,"change":1065,"percent_change":1066,"volume":1403,"transactions":9,"vwap":921},"2026-02-09",12325200,{"date":1405,"open":936,"high":888,"low":936,"close":822,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":822},"2026-02-06",1.01,2,14367300,{"date":1410,"open":400,"high":920,"low":350,"close":737,"change":49,"percent_change":1411,"volume":1412,"transactions":9,"vwap":737},"2026-02-05",-2.68,25667300,{"date":1414,"open":998,"high":398,"low":998,"close":860,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":860},"2026-02-04",1.19,2.35,35878600,{"date":1419,"open":316,"high":929,"low":1420,"close":1421,"change":1422,"percent_change":125,"volume":1423,"transactions":9,"vwap":1421},"2026-02-03",50.060001,50.7,1.05,34077400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":768,"volume":1431,"transactions":9,"vwap":1429},"2026-02-02",49.25,49.81,49.2,49.65,0.38,25155300,{"date":1433,"open":1434,"high":1429,"low":21,"close":20,"change":351,"percent_change":1435,"volume":1436,"transactions":9,"vwap":20},"2026-01-30",49.22,-1.46,28082600,{"date":1438,"open":1439,"high":327,"low":243,"close":928,"change":1440,"percent_change":56,"volume":1441,"transactions":9,"vwap":928},"2026-01-29",50.45,0.05,20503700,{"date":1443,"open":718,"high":707,"low":1016,"close":1444,"change":173,"percent_change":830,"volume":1445,"transactions":9,"vwap":1444},"2026-01-28",49.95,13517200,{"date":1447,"open":1448,"high":316,"low":285,"close":1261,"change":70,"percent_change":532,"volume":1449,"transactions":9,"vwap":1261},"2026-01-27",49.87,10123800,{"date":1451,"open":716,"high":841,"low":1018,"close":1273,"change":596,"percent_change":168,"volume":1452,"transactions":9,"vwap":1273},"2026-01-26",13900900,{"date":1454,"open":1266,"high":329,"low":222,"close":1193,"change":1455,"percent_change":1381,"volume":1456,"transactions":9,"vwap":1193},"2026-01-23",0.45,19550700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1192,"change":1462,"percent_change":877,"volume":1463,"transactions":9,"vwap":1192},"2026-01-22",49.37,49.83,49.35,0.28,14648300,{"date":1465,"open":1466,"high":1467,"low":1216,"close":1468,"change":1422,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-21",48.82,49.38,49.24,2.18,16940400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":298,"percent_change":1077,"volume":1477,"transactions":9,"vwap":1476},"2026-01-20",48.35,48.52,48.02,48.19,17363800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":319,"percent_change":562,"volume":1484,"transactions":9,"vwap":1483},"2026-01-16",48.57,48.72,48.36,48.68,10769100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":970,"percent_change":1269,"volume":1491,"transactions":9,"vwap":1490},"2026-01-15",48.77,49.11,48.61,48.96,17883600,{"date":1493,"open":1494,"high":1017,"low":1495,"close":1494,"change":1496,"percent_change":512,"volume":1497,"transactions":9,"vwap":1494},"2026-01-14",48.75,48.63,0.02,16029700,{"date":1499,"open":1294,"high":1500,"low":1501,"close":1502,"change":970,"percent_change":1269,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",48.76,48.39,48.73,10797500,{"date":1505,"open":1506,"high":1489,"low":1507,"close":1474,"change":1295,"percent_change":1012,"volume":1508,"transactions":9,"vwap":1474},"2026-01-12",48.37,48.2,12672800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1349,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-09",47.59,48.29,47.56,48.26,1.6,11769700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":308,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-08",46.41,47.63,46.27,47.5,1.76,14918900,{"date":1526,"open":1527,"high":1513,"low":1528,"close":1529,"change":484,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-07",47.34,46.63,46.68,-1.73,16963400,{"date":1533,"open":1240,"high":1520,"low":1534,"close":1522,"change":1535,"percent_change":1217,"volume":1536,"transactions":9,"vwap":1522},"2026-01-06",46.69,0.92,18351400,{"date":1538,"open":1539,"high":1240,"low":1540,"close":1541,"change":205,"percent_change":176,"volume":1542,"transactions":9,"vwap":1541},"2026-01-05",46.02,46,46.58,22033700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":768,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-02",45.52,46.18,45.27,46.12,1.7,18031000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1111,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-31",45.61,45.67,45.33,45.35,-0.83,5704300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":964,"percent_change":965,"volume":1565,"transactions":9,"vwap":1564},"2025-12-30",45.81,45.85,45.63,45.73,4432100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1568,"change":256,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1568},"2025-12-29",45.74,45.86,45.54,-0.8,6370400,{"date":1574,"open":1575,"high":1576,"low":1569,"close":1577,"change":1011,"percent_change":26,"volume":1578,"transactions":9,"vwap":1577},"2025-12-26",45.95,46.14,46.11,5035800,{"date":1580,"open":1564,"high":1581,"low":1553,"close":1582,"change":493,"percent_change":806,"volume":1583,"transactions":9,"vwap":1582},"2025-12-24",45.89,45.84,2767600,{"date":1585,"open":1586,"high":1587,"low":1570,"close":1588,"change":1589,"percent_change":994,"volume":1590,"transactions":9,"vwap":1588},"2025-12-23",45.78,45.8,45.75,0.08,8424800,{"date":1592,"open":1593,"high":1594,"low":1555,"close":1554,"change":1019,"percent_change":226,"volume":1595,"transactions":9,"vwap":1554},"2025-12-22",45.39,45.71,9862300,{"date":1597,"open":1598,"high":1570,"low":1599,"close":1600,"change":806,"percent_change":570,"volume":1601,"transactions":9,"vwap":1600},"2025-12-19",45.2,45.09,45.37,10358000,{"date":1603,"open":1547,"high":1563,"low":1604,"close":1605,"change":965,"percent_change":1123,"volume":1606,"transactions":9,"vwap":1605},"2025-12-18",45.13,45.17,8978100,{"date":1608,"open":1609,"high":1600,"low":1610,"close":1611,"change":381,"percent_change":909,"volume":1612,"transactions":9,"vwap":1611},"2025-12-17",45.0099983,44.94,45.19,10935000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1059,"percent_change":579,"volume":1619,"transactions":9,"vwap":1618},"2025-12-16",45.18,45.21,44.72,45,9742300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":173,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-15",45.42,45.44,44.85,45.12,-0.07,9228800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":513,"volume":1635,"transactions":9,"vwap":1633},"2025-12-12",45.51,45.58,44.97,45.15,0.03,14078600,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1625,"change":444,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1625},"2025-12-11",44.29,45.22,1.99,11009200,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-10",43.35,44.34,44.24,0.85,1.96,10919500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":473,"percent_change":895,"volume":1656,"transactions":9,"vwap":1655},"2025-12-09",43.42,43.82,43.37,43.39,8801100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":794,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-08",44.080002,44.099998,43.45,43.48,-1.38,11389100,{"date":1666,"open":1645,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":237,"volume":1670,"transactions":9,"vwap":1668},"2025-12-05",44.64,44.09,-0.145,7134000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-04",44.38,44.505,44.125,44.235,-0.26,-0.58,9912600,{"date":1681,"open":1673,"high":1682,"low":1683,"close":1684,"change":120,"percent_change":1006,"volume":1685,"transactions":9,"vwap":1684},"2025-12-03",44.625,44.345,44.495,11841600,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-02",44.68,43.925,44.185,-0.405,-0.91,12905800,{"date":1695,"open":1667,"high":1696,"low":1697,"close":1698,"change":1287,"percent_change":297,"volume":1699,"transactions":9,"vwap":1698},"2025-12-01",44.98,44.565,44.59,13367800,{"date":1701,"open":1697,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":877,"volume":1706,"transactions":9,"vwap":1704},"2025-11-28",44.875,44.455,44.7,0.255,4786800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1012,"percent_change":634,"volume":1713,"transactions":9,"vwap":1712},"2025-11-26",43.94,44.56,43.92,44.445,9895200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-25",43.485,44.0050011,43.455,43.905,0.645,1.49,12455800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":806,"volume":1730,"transactions":9,"vwap":1728},"2025-11-24",43.145,43.36,42.96,43.26,0.085,14549600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-21",42.44,43.505,42.355,43.175,0.945,2.24,20989200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-20",43.165,43.355,42.215,42.23,-0.64,-1.49,22669200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":597,"percent_change":1295,"volume":1755,"transactions":9,"vwap":1754},"2025-11-19",43.02,43.049999,42.6,42.87,15385800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1589,"volume":1763,"transactions":9,"vwap":1761},"2025-11-18",42.77,43.060001,42.53,42.76,0.035,20615000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":266,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-17",43.28,43.4,42.665,42.725,-1.52,14150800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":246,"percent_change":1692,"volume":1778,"transactions":9,"vwap":1777},"2025-11-14",43.475,43.73,43.32,43.385,12830000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":266,"volume":1786,"transactions":9,"vwap":1784},"2025-11-13",44.084999,44.22,43.75,43.785,-0.29,17940400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":120,"percent_change":1393,"volume":1793,"transactions":9,"vwap":1792},"2025-11-12",43.9,44.335,43.86,44.075001,13923800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1455,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-11",43.495,43.855,43.395,43.765,1.04,11641400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-10",43.195,43.41,42.835,43.315,0.405,0.94,15233400,{"date":1812,"open":1813,"high":1814,"low":1735,"close":1815,"change":1101,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-07",42.51,42.995,42.91,1.2,17975200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":895,"percent_change":298,"volume":1824,"transactions":9,"vwap":1823},"2025-11-06",42.715,42.925,42.37,42.4,22407400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":699,"percent_change":26,"volume":1831,"transactions":9,"vwap":1830},"2025-11-05",42.605,42.82,42.48,42.61,18828400,{"date":1833,"open":1834,"high":1835,"low":29,"close":1836,"change":895,"percent_change":298,"volume":1837,"transactions":9,"vwap":1836},"2025-11-04",42.265,42.54,42.36,22164800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":435,"volume":1845,"transactions":9,"vwap":1843},"2025-11-03",42.79,42.84,42.145,42.57,-0.265,24127400,{"date":1847,"open":1848,"high":1752,"low":1849,"close":1806,"change":297,"percent_change":1678,"volume":1850,"transactions":9,"vwap":1806},"2025-10-31",42.855,42.52,17528800,{"date":1852,"open":1853,"high":1854,"low":1759,"close":1855,"change":1856,"percent_change":163,"volume":1857,"transactions":9,"vwap":1855},"2025-10-30",43.375,43.52,43.084999,-0.585,20798600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-29",44.375,44.51,43.59,43.67,-0.875,-1.96,20990000,{"date":1868,"open":1703,"high":1869,"low":1673,"close":1870,"change":596,"percent_change":698,"volume":1871,"transactions":9,"vwap":1870},"2025-10-28",44.77,44.545,13049400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1874,"change":965,"percent_change":1123,"volume":1877,"transactions":9,"vwap":1874},"2025-10-27",44.485,44.69,44.295,11936600,{"date":1879,"open":1682,"high":1880,"low":1881,"close":1674,"change":1882,"percent_change":989,"volume":1883,"transactions":9,"vwap":1674},"2025-10-24",44.795,44.465,-0.185,13450400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1875,"change":1889,"percent_change":1816,"volume":1890,"transactions":9,"vwap":1875},"2025-10-23",44.48,44.805,44.37,0.53,10682600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":561,"volume":1898,"transactions":9,"vwap":1896},"2025-10-22",44.14,44.425,43.985,44.16,-0.135,13133000,{"date":1900,"open":1901,"high":1703,"low":1902,"close":1876,"change":1903,"percent_change":1111,"volume":1904,"transactions":9,"vwap":1876},"2025-10-21",44.135,43.995,-0.17,9335800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1881,"change":1910,"percent_change":1415,"volume":1911,"transactions":9,"vwap":1881},"2025-10-20",44.33,44.5,44.19,0.525,8425400,{"date":1913,"open":1902,"high":1909,"low":1914,"close":1709,"change":1915,"percent_change":146,"volume":1916,"transactions":9,"vwap":1709},"2025-10-17",43.705,-0.085,12791000,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":237,"percent_change":99,"volume":1922,"transactions":9,"vwap":1921},"2025-10-16",44.575,43.8,44.025002,13389600,{"date":1924,"open":1925,"high":1618,"low":1926,"close":1927,"change":1928,"percent_change":984,"volume":1929,"transactions":9,"vwap":1927},"2025-10-15",44.74,44.115,44.355,-0.2,10555800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":570,"percent_change":176,"volume":1936,"transactions":9,"vwap":1935},"2025-10-14",43.71,44.75,43.625,44.555,10797400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1926,"change":141,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1926},"2025-10-13",44.014999,44.4,43.89,1.59,11979800,{"date":1945,"open":1946,"high":1947,"low":1652,"close":1948,"change":1692,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-10",44.42,44.52,43.425,-2.05,22262600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1790,"change":1956,"percent_change":1041,"volume":1957,"transactions":9,"vwap":1790},"2025-10-09",45.125,45.215,44.225,-0.615,13231800,{"date":1959,"open":1960,"high":1625,"low":1961,"close":1962,"change":276,"percent_change":1012,"volume":1963,"transactions":9,"vwap":1962},"2025-10-08",44.925,44.745,44.95,12184200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":424,"percent_change":246,"volume":1970,"transactions":9,"vwap":1969},"2025-10-07",44.96,45.14,44.55,44.71,11308800,{"date":1972,"open":1973,"high":1974,"low":1880,"close":1975,"change":1123,"percent_change":473,"volume":1976,"transactions":9,"vwap":1975},"2025-10-06",44.955,45.135,44.89,8937800,{"date":1978,"open":1979,"high":1605,"low":1980,"close":1981,"change":1982,"percent_change":494,"volume":1983,"transactions":9,"vwap":1981},"2025-10-03",44.845,44.8,44.93,0.075,9827600,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-02",44.275,44.88,44.855,0.515,1.16,10673800,{"date":1993,"open":1994,"high":1995,"low":1676,"close":1645,"change":41,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1645},"2025-10-01",44.755,44.86,-1.05,13749800,{"date":1999,"open":2000,"high":1979,"low":2001,"close":2002,"change":908,"percent_change":1187,"volume":2003,"transactions":9,"vwap":2002},"2025-09-30",44.49,44.405,44.81,9408200,{"date":2005,"open":2006,"high":2007,"low":1645,"close":1698,"change":494,"percent_change":1430,"volume":2008,"transactions":9,"vwap":1698},"2025-09-29",44.705,44.735,9378800,{"date":2010,"open":2011,"high":1684,"low":1895,"close":1946,"change":1101,"percent_change":1990,"volume":2012,"transactions":9,"vwap":1946},"2025-09-26",44.02,9944600,{"date":2014,"open":1907,"high":1645,"low":2015,"close":2016,"change":1678,"percent_change":69,"volume":2017,"transactions":9,"vwap":2016},"2025-09-25",43.84,43.91,11077200,{"date":2019,"open":1995,"high":2020,"low":2021,"close":2000,"change":402,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2000},"2025-09-24",45.084999,44.435,-1.22,10669600,{"date":2025,"open":2026,"high":1563,"low":2027,"close":2028,"change":1669,"percent_change":1210,"volume":2029,"transactions":9,"vwap":2028},"2025-09-23",45.29,44.985,45.040001,8228800,{"date":2031,"open":2032,"high":1555,"low":2033,"close":2032,"change":983,"percent_change":580,"volume":2034,"transactions":9,"vwap":2032},"2025-09-22",45.185,44.975,8882400,{"date":2036,"open":2037,"high":1631,"low":1547,"close":2038,"change":965,"percent_change":1123,"volume":2039,"transactions":9,"vwap":2038},"2025-09-19",45.55,45.415,16468200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":504,"percent_change":504,"volume":2046,"transactions":9,"vwap":2045},"2025-09-18",45.295,45.575,45.080002,45.435,15116000,{"date":2048,"open":1600,"high":2049,"low":2050,"close":2045,"change":2051,"percent_change":204,"volume":2052,"transactions":9,"vwap":2045},"2025-09-17",46.23,45.165,0.105,13319600,{"date":2054,"open":1631,"high":1554,"low":1954,"close":1555,"change":777,"percent_change":793,"volume":2055,"transactions":9,"vwap":1555},"2025-09-16",9700400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":256,"percent_change":247,"volume":2062,"transactions":9,"vwap":2061},"2025-09-15",45.895,45.915,45.395,45.47,9791400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1582,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1582},"2025-09-12",46.064999,46.24,45.755,-0.465,-1,11069400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":688,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-11",45.315,46.35,45.285,46.305,2.09,11685200,{"date":2080,"open":2081,"high":2082,"low":1615,"close":2083,"change":1729,"percent_change":381,"volume":2084,"transactions":9,"vwap":2083},"2025-09-10",45.235,45.615,45.355,10671600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1547,"change":193,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1547},"2025-09-09",45.775,45.955,45.145,-1.63,12112400,{"date":2093,"open":2065,"high":2065,"low":2094,"close":1539,"change":512,"percent_change":493,"volume":2095,"transactions":9,"vwap":1539},"2025-09-08",45.485,13605800,{"date":2097,"open":2098,"high":2074,"low":2099,"close":2100,"change":225,"percent_change":1006,"volume":2101,"transactions":9,"vwap":2100},"2025-09-05",45.83,45.655,45.98,15054400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1430,"volume":2109,"transactions":9,"vwap":2107},"2025-09-04",45.48,45.685,45.11,45.66,0.175,12530000,{"date":2111,"open":2112,"high":2113,"low":1600,"close":2094,"change":793,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2094},"2025-09-03",45.77,45.82,-0.68,10157600,{"date":2117,"open":1588,"high":2118,"low":1545,"close":2119,"change":2120,"percent_change":193,"volume":2121,"transactions":9,"vwap":2119},"2025-09-02",45.845,45.795,-0.345,13028600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1576,"change":2127,"percent_change":740,"volume":2128,"transactions":9,"vwap":1576},"2025-08-29",46.084999,46.36,46.025002,0.065,8288800,{"date":2130,"open":2131,"high":2132,"low":1588,"close":2133,"change":504,"percent_change":504,"volume":2134,"transactions":9,"vwap":2133},"2025-08-28",46.205,46.22,46.075001,8557200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2133,"change":2140,"percent_change":699,"volume":2141,"transactions":9,"vwap":2133},"2025-08-27",45.76,46.13,45.715,0.115,8967800,{"date":2143,"open":2139,"high":1540,"low":2144,"close":2145,"change":2146,"percent_change":1011,"volume":2147,"transactions":9,"vwap":2145},"2025-08-26",45.68,45.96,0.125,8414200,{"date":2149,"open":2150,"high":2151,"low":2137,"close":2152,"change":2153,"percent_change":402,"volume":2154,"transactions":9,"vwap":2152},"2025-08-25",46.044998,46.099998,45.835,-0.255,12563800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1217,"volume":2162,"transactions":9,"vwap":2160},"2025-08-22",45.385,46.32,45.325,46.09,0.895,11434200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1019,"volume":2170,"transactions":9,"vwap":2168},"2025-08-21",44.885,45.3,44.825,45.195,0.135,13017600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1762,"percent_change":1589,"volume":2177,"transactions":9,"vwap":2176},"2025-08-20",45.035,45.34,44.9,45.060001,13436000,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":1011,"percent_change":975,"volume":2183,"transactions":9,"vwap":2182},"2025-08-19",44.79,45.245,45.025002,11980200,{"date":2185,"open":1962,"high":2186,"low":2187,"close":1994,"change":1677,"percent_change":1678,"volume":2188,"transactions":9,"vwap":1994},"2025-08-18",45.049999,44.695,9423000,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":504,"percent_change":504,"volume":2194,"transactions":9,"vwap":2193},"2025-08-15",45.31,44.915,45.014999,16132200,{"date":2196,"open":2197,"high":1599,"low":2198,"close":2193,"change":2199,"percent_change":721,"volume":2200,"transactions":9,"vwap":2193},"2025-08-14",45.075001,44.67,-0.475,16098600,{"date":2202,"open":1987,"high":1630,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-13",44.76,45.49,0.84,1.88,16882200,{"date":2209,"open":2210,"high":1875,"low":2211,"close":2212,"change":2213,"percent_change":1066,"volume":2214,"transactions":9,"vwap":2212},"2025-08-12",44.15,44.105,44.65,0.575,12501200,{"date":2216,"open":2217,"high":1940,"low":2218,"close":1792,"change":532,"percent_change":983,"volume":2219,"transactions":9,"vwap":1792},"2025-08-11",44.21,43.825,12035600,{"date":2221,"open":1926,"high":2222,"low":2223,"close":2224,"change":908,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-08",44.32,43.98,44.175,0.5,10402600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":381,"percent_change":1269,"volume":2233,"transactions":9,"vwap":2232},"2025-08-07",44.195,44.265,43.685,43.955,15272600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1799,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1799},"2025-08-06",44.2,44.31,43.755,-0.48,-1.08,13141000,{"date":2243,"open":2244,"high":1790,"low":2245,"close":2246,"change":120,"percent_change":1393,"volume":2247,"transactions":9,"vwap":2246},"2025-08-05",44.165,43.835,44.245,16047000,{"date":2249,"open":2250,"high":2223,"low":2251,"close":2252,"change":2213,"percent_change":870,"volume":2253,"transactions":9,"vwap":2252},"2025-08-04",43.61,43.595,43.935,15497000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1726,"change":2259,"percent_change":680,"volume":2260,"transactions":9,"vwap":1726},"2025-08-01",43.565,43.585,43.0099983,-0.505,28581800,{"date":2262,"open":1789,"high":2263,"low":2264,"close":2265,"change":320,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-31",44.41,43.815,43.865,-1.26,23230600,{"date":2269,"open":1974,"high":1615,"low":1676,"close":1894,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1894},"2025-07-30",-0.915,-2.02,23629400,{"date":2274,"open":2045,"high":1623,"low":2197,"close":2174,"change":2275,"percent_change":1111,"volume":2276,"transactions":9,"vwap":2174},"2025-07-29",-0.175,14205800,{"date":2278,"open":2279,"high":2280,"low":2157,"close":2281,"change":950,"percent_change":882,"volume":2282,"transactions":9,"vwap":2281},"2025-07-28",45.92,45.985,45.515,15015000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1012,"percent_change":976,"volume":2289,"transactions":9,"vwap":2288},"2025-07-25",45.765,46.21,45.64,46.185,15752800,{"date":2291,"open":2292,"high":1540,"low":1630,"close":2293,"change":2199,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-24",45.7,45.645,-1.03,17343400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1548,"change":2301,"percent_change":849,"volume":2302,"transactions":9,"vwap":1548},"2025-07-23",46.145,46.37,46.040001,0.155,13494400,{"date":2304,"open":2042,"high":2305,"low":1547,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-22",46.0050011,45.965,0.625,1.38,13651000,{"date":2311,"open":2157,"high":1568,"low":2026,"close":2174,"change":204,"percent_change":1101,"volume":2312,"transactions":9,"vwap":2174},"2025-07-21",10631000,{"date":2314,"open":2044,"high":2089,"low":2315,"close":2106,"change":2051,"percent_change":204,"volume":2316,"transactions":9,"vwap":2106},"2025-07-18",44.84,13623200,{"date":2318,"open":2319,"high":2028,"low":2320,"close":2321,"change":2322,"percent_change":1006,"volume":2323,"transactions":9,"vwap":2321},"2025-07-17",44.595,44.535,45.0050011,0.315,11840800,{"date":2325,"open":1682,"high":1925,"low":2326,"close":1875,"change":168,"percent_change":1011,"volume":2327,"transactions":9,"vwap":1875},"2025-07-16",44.17,13615200,{"date":2329,"open":1631,"high":2330,"low":1935,"close":2331,"change":2332,"percent_change":1949,"volume":2333,"transactions":9,"vwap":2331},"2025-07-15",45.605,44.57,-0.935,14653600,{"date":2335,"open":2043,"high":2336,"low":2174,"close":2337,"change":2153,"percent_change":320,"volume":2338,"transactions":9,"vwap":2337},"2025-07-14",45.675,45.505,12949400,{"date":2340,"open":2287,"high":1582,"low":2341,"close":2137,"change":2342,"percent_change":247,"volume":2343,"transactions":9,"vwap":2137},"2025-07-11",45.405,-0.375,11563200,{"date":2345,"open":1540,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1889,"volume":2350,"transactions":9,"vwap":2348},"2025-07-10",46.43,45.905,46.135,0.245,12865600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":1581,"change":2356,"percent_change":975,"volume":2357,"transactions":9,"vwap":1581},"2025-07-09",45.735,45.94,45.46,0.275,13435600,{"date":2359,"open":2174,"high":2137,"low":2075,"close":2082,"change":382,"percent_change":308,"volume":2360,"transactions":9,"vwap":2082},"2025-07-08",16347600,{"date":2362,"open":2363,"high":1553,"low":2321,"close":2181,"change":483,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2181},"2025-07-07",45.45,-0.96,11761600,{"date":2367,"open":2144,"high":2118,"low":2368,"close":2105,"change":173,"percent_change":1626,"volume":2369,"transactions":9,"vwap":2105},"2025-07-03",45.6,6766000,{"date":2371,"open":2372,"high":1564,"low":2373,"close":2139,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2139},"2025-07-02",45.255,45.175,0.675,1.5,14644200,{"date":2378,"open":1921,"high":2042,"low":2379,"close":2028,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2028},"2025-07-01",43.945,1.135,2.59,15844200,{"date":2384,"open":2385,"high":2386,"low":2231,"close":1719,"change":1123,"percent_change":473,"volume":2387,"transactions":9,"vwap":1719},"2025-06-30",43.99,44.0099983,8533800,{"date":2389,"open":1719,"high":1893,"low":2390,"close":2379,"change":2391,"percent_change":698,"volume":2392,"transactions":9,"vwap":2379},"2025-06-27",43.7,0.055,9375600,{"date":2394,"open":1934,"high":2395,"low":1934,"close":1941,"change":361,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1941},"2025-06-26",44.029999,1.11,10508600,{"date":2399,"open":2400,"high":2400,"low":1726,"close":1805,"change":158,"percent_change":2364,"volume":2401,"transactions":9,"vwap":1805},"2025-06-25",43.745,8744000,{"date":2403,"open":2256,"high":2404,"low":1734,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-06-24",43.895,43.83,0.36,0.83,8768200,{"date":2410,"open":1814,"high":2411,"low":1758,"close":2412,"change":1295,"percent_change":975,"volume":2413,"transactions":9,"vwap":2412},"2025-06-23",43.51,43.47,10120600,{"date":2415,"open":2238,"high":1653,"low":2416,"close":2417,"change":2418,"percent_change":2114,"volume":2419,"transactions":9,"vwap":2417},"2025-06-20",43.15,43.21,-0.295,13409800,{"date":2421,"open":2422,"high":2423,"low":1661,"close":1734,"change":2424,"percent_change":1785,"volume":2425,"transactions":9,"vwap":1734},"2025-06-18",43.675,43.845,-0.125,8554000,{"date":2427,"open":1709,"high":2385,"low":2256,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-17",43.63,-0.43,-0.98,9158000,{"date":2433,"open":2434,"high":1638,"low":2434,"close":2435,"change":382,"percent_change":1647,"volume":2436,"transactions":9,"vwap":2435},"2025-06-16",43.885,44.060001,10504000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":938,"volume":2444,"transactions":9,"vwap":2442},"2025-06-13",43.78,44.25,43.57,43.69,-0.515,14289400,{"date":2446,"open":1791,"high":1676,"low":2447,"close":2448,"change":2449,"percent_change":909,"volume":2450,"transactions":9,"vwap":2448},"2025-06-12",43.66,44.205,0.185,8660000,{"date":2452,"open":1683,"high":2453,"low":2454,"close":2011,"change":483,"percent_change":749,"volume":2455,"transactions":9,"vwap":2011},"2025-06-11",44.39,43.87,10307800,{"date":2457,"open":2458,"high":1684,"low":2458,"close":2459,"change":2356,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-10",44.18,44.46,0.62,7875200,{"date":2463,"open":1902,"high":2464,"low":2379,"close":1690,"change":2465,"percent_change":1065,"volume":2466,"transactions":9,"vwap":1690},"2025-06-09",44.475,0.295,11667000,{"date":2468,"open":1660,"high":1955,"low":2469,"close":1941,"change":2140,"percent_change":1295,"volume":2470,"transactions":9,"vwap":1941},"2025-06-06",43.79,9348400,{"date":2472,"open":2448,"high":1955,"low":2422,"close":2473,"change":1677,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-05",43.775,-0.59,14234800,{"date":2477,"open":1689,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1430,"volume":2482,"transactions":9,"vwap":2480},"2025-06-04",44.155,43.85,44.035,0.165,13268000,{"date":2484,"open":1728,"high":2434,"low":2485,"close":2454,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2454},"2025-06-03",43.055,0.445,1.02,13218200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1948,"change":1705,"percent_change":26,"volume":2494,"transactions":9,"vwap":1948},"2025-06-02",43.44,43.445,43.095001,15811000,{"date":2496,"open":1752,"high":2497,"low":1830,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-30",43.23,43.17,0.005,0.01,12114200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":1742,"change":2507,"percent_change":382,"volume":2508,"transactions":9,"vwap":1742},"2025-05-29",43.225,43.24,42.735,0.16,9869600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1092,"volume":2516,"transactions":9,"vwap":2514},"2025-05-28",43.55,43.555,42.965,43.0050011,-0.595,10597000,{"date":2518,"open":1766,"high":2250,"low":1725,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-27",43.6,0.75,1.75,6898600,{"date":2524,"open":1830,"high":2514,"low":1760,"close":2525,"change":1915,"percent_change":1928,"volume":2526,"transactions":9,"vwap":2525},"2025-05-23",42.85,7343200,{"date":2528,"open":1821,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-22",43.12,42.62,42.935,-0.045,7651000,{"date":2535,"open":2536,"high":1661,"low":2537,"close":2538,"change":1678,"percent_change":902,"volume":2539,"transactions":9,"vwap":2538},"2025-05-21",43.215,42.915,42.98,9612400,{"date":2541,"open":2441,"high":2542,"low":1853,"close":2543,"change":2544,"percent_change":1903,"volume":2545,"transactions":9,"vwap":2543},"2025-05-20",43.64,43.56,-0.075,5128600,{"date":2547,"open":1766,"high":2231,"low":2548,"close":2549,"change":597,"percent_change":699,"volume":2550,"transactions":9,"vwap":2549},"2025-05-19",43.09,43.635,10166600,{"date":2552,"open":2548,"high":2553,"low":1841,"close":2554,"change":570,"percent_change":2487,"volume":2555,"transactions":9,"vwap":2554},"2025-05-16",43.53,43.525,6426800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1855,"change":2561,"percent_change":2487,"volume":2562,"transactions":9,"vwap":1855},"2025-05-15",42.535,43.11,42.505,0.435,7114600,{"date":2564,"open":2565,"high":1848,"low":2566,"close":2567,"change":2568,"percent_change":463,"volume":2569,"transactions":9,"vwap":2567},"2025-05-14",42.8,42.42,42.65,-0.395,7891200,{"date":2571,"open":1766,"high":1654,"low":2572,"close":2573,"change":2574,"percent_change":413,"volume":2575,"transactions":9,"vwap":2573},"2025-05-13",43.029999,43.044998,-0.215,6839000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1728,"change":1188,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1728},"2025-05-12",43.435,43.74,43.040001,2.32,8798800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":597,"percent_change":1295,"volume":2589,"transactions":9,"vwap":2588},"2025-05-09",42.175,42.34,42.040001,42.28,6360000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":870,"volume":2597,"transactions":9,"vwap":2595},"2025-05-08",41.905,42.585,41.8,42.17,0.555,8063200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":983,"percent_change":402,"volume":2604,"transactions":9,"vwap":2603},"2025-05-07",41.89,41.98,41.455,41.615,8746400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":330,"volume":2612,"transactions":9,"vwap":2610},"2025-05-06",42.0099983,42.2,41.735,41.845,-0.305,6111200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":99,"volume":2620,"transactions":9,"vwap":2618},"2025-05-05",42.275,42.455,42.09,42.15,-0.315,5679200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":445,"volume":2628,"transactions":9,"vwap":2626},"2025-05-02",42.26,42.645,42.11,42.465,0.705,8572400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1882,"percent_change":483,"volume":2635,"transactions":9,"vwap":2634},"2025-05-01",41.47,42.07,41.45,41.76,11208400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-04-30",41.24,42.080002,41.02,41.945,0.215,0.52,9867400,{"date":2646,"open":2631,"high":2592,"low":2647,"close":2648,"change":2649,"percent_change":2407,"volume":2650,"transactions":9,"vwap":2648},"2025-04-29",41.27,41.73,0.345,9526800,{"date":183,"open":2652,"high":2653,"low":179,"close":2654,"change":1496,"percent_change":1440,"volume":2655,"transactions":9,"vwap":2654},41.365,41.675,41.385,7779600]