[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLRE":3,"homepage-market-summary":33,"stock-historical-XLRE":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLRE","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 Real Estate Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLRE tracks real estate investment trusts (REITs) and real estate management companies.",true,"State Street Global Advisors","Real Estate",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4736,1.418948,"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},40.85,40.46,40.92,40.285,40.57,0.28,0.69,7866514.105716,46.455,39.725,7033633.52334994,16.7,2766,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":152},"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",[102,107,112,117,122,127,132,136,141,142,147],{"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":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.59,49.27,{"name":14,"etf":4,"change":26,"price":20,"is_up":12},{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":28,"period_low":29,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":20,"start_date":181,"end_date":5},6585662,2403766514.360835,0.17,"2025-04-28",[183,186,195,206,217,228,239,250,259,270,280,290,301,310,321,330,340,351,361,372,383,393,404,414,425,436,447,456,466,477,486,496,507,518,528,538,549,557,567,577,587,597,603,612,620,629,636,645,654,660,670,680,688,697,706,715,722,729,737,747,756,765,771,780,787,793,800,807,814,820,828,837,843,850,856,863,871,879,886,895,900,905,912,917,923,930,936,943,949,957,963,970,977,984,990,995,998,1002,1006,1013,1018,1023,1027,1032,1038,1043,1047,1053,1061,1066,1071,1076,1084,1089,1096,1102,1107,1114,1120,1125,1129,1135,1141,1147,1154,1162,1170,1176,1185,1193,1199,1207,1213,1221,1226,1234,1241,1247,1254,1260,1268,1275,1281,1287,1294,1302,1310,1317,1324,1329,1335,1341,1347,1353,1360,1366,1371,1377,1382,1385,1391,1399,1407,1411,1416,1420,1424,1432,1436,1443,1449,1457,1462,1467,1474,1481,1486,1491,1498,1504,1510,1514,1522,1529,1535,1541,1547,1553,1558,1565,1573,1578,1584,1590,1595,1601,1605,1610,1615,1621,1625,1632,1636,1639,1645,1652,1657,1663,1668,1673,1678,1683,1689,1694,1699,1704,1711,1715,1719,1723,1729,1732,1735,1739,1743,1748,1754,1759,1762,1765,1769,1773,1778,1781,1785,1790,1795,1800,1807,1813,1820,1824,1829,1835,1842,1849,1853,1858,1862,1866,1871,1877,1881,1887,1894,1900,1904,1911,1915,1920,1926,1930,1935,1941,1944,1948,1954,1959,1964,1970,1973,1979,1985,1990,1993,1996,2001,2005,2010,2014,2017,2021,2024,2028,2033,2036,2039,2044,2048,2052,2055,2058,2062,2065,2069,2072,2076,2080,2085,2089,2093,2097,2103,2107,2110,2114,2118,2123,2126,2130,2134,2138,2142,2145,2148,2151,2154,2158,2162,2166,2170,2173,2176,2179,2184,2190,2195,2198,2202,2205,2209,2212,2215,2219,2223,2228,2233,2237,2242,2246,2249,2253,2256,2260,2264,2269,2276,2280,2285,2288,2291,2295,2299,2303,2307,2310,2314,2319,2323,2327,2330,2334,2338,2341,2344],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":184,"vwap":185},26726,40.6006,{"date":187,"open":188,"high":188,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",41.18,40.555,-0.53,-1.29,9206032.094307,29587,40.7543,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",40.79,41.27,40.74,41.1,0.43,1.06,7385048.526121,26528,41.0704,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",40.77,40.89,40.4311,40.67,-0.14,-0.34,9105825.892072,24735,40.6923,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",40.96,41.295,40.7524,40.81,0.13,0.32,6394960.188727,27769,40.9323,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",40.78,40.86,40.405,40.68,-0.23,-0.56,9514196.93152,30740,40.6338,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",41.52,41.56,40.87,40.91,-0.43,-1.04,7956033.160146,24582,41.095,{"date":251,"open":252,"high":241,"low":146,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",41.23,41.34,-0.01,-0.02,6549077.616028,25564,41.2922,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",41.62,41.715,41.215,41.35,-0.21,-0.51,8790017.669599,25569,41.4273,{"date":271,"open":272,"high":273,"low":274,"close":242,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",41.78,41.795,41.33,-0.09,-0.22,5782270.107369,22619,41.5501,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":145,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",42.03,42.095,41.625,41.65,-0.45,5729115.53866,23219,41.8217,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",42.1,42.425,41.81,41.84,-0.66,-1.55,6793382.68263,26585,42.0622,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":275,"percent_change":265,"volume":307,"transactions":308,"vwap":309},"2026-09-22",42.58,42.67,42.42,42.5,4837322.204359,22077,42.5382,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",42.35,42.635,42.29,42.59,0.06,0.14,5259386.077622,25843,42.4985,{"date":322,"open":315,"high":323,"low":306,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",42.795,42.53,-0.41,-0.95,6191628.634796,24856,42.6341,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":223,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",43.095,43.17,42.845,42.94,0.3,4356311.546383,21508,42.9997,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",43.072,43.49,42.605,42.81,-0.26,-0.6,5311849.11347,24287,43.1336,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":70,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",43.11,43.16,42.7,43.07,-0.12,4644775.601828,20312,42.9954,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",43.39,43.59,42.965,43.12,-0.3,-0.69,6178545.507591,25793,43.2289,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",43.4,43.55,43.23,43.42,0.37,0.86,4389380.538256,21303,43.4093,{"date":384,"open":385,"high":386,"low":335,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",43.47,43.61,43.05,-0.36,-0.83,4729708.237231,23600,43.2219,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",43.75,43.91,43.375,43.41,-0.49,-1.12,5897924.690791,19721,43.4936,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":172,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",43.665,44.26,43.6612,43.9,-0.07,4883393.756473,26809,44.0224,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",44.04,44.28,43.875,43.93,-0.32,-0.72,3830018.777638,19779,44.066,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",44.08,44.265,43.84,44.25,0.52,1.19,4414592.346971,23545,44.1,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",44.01,44.05,43.565,43.73,-0.31,-0.7,7661609.16956,32938,43.7368,{"date":448,"open":449,"high":450,"low":451,"close":416,"change":410,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",44.13,44.395,43.895,-0.16,6775991.931236,28311,44.0815,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":389,"volume":463,"transactions":464,"vwap":465},"2026-08-31",44.3,44.345,43.865,44.11,-0.37,7404973.911095,25213,44.0756,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",44.885,44.9,44.385,44.48,-0.18,-0.4,3959398.940793,19900,44.606,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":245,"percent_change":326,"volume":483,"transactions":484,"vwap":485},"2026-08-27",44.79,45.045,44.63,44.66,4637833.813672,25995,44.7826,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":347,"volume":493,"transactions":494,"vwap":495},"2026-08-26",45.37,45.46,45.06,45.09,-0.27,3429230.830149,18963,45.2127,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",45.34,45.465,45.16,45.36,0.03,0.07,3148862.274272,18092,45.3514,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",45.195,45.4,44.97,45.33,0.25,0.55,4020870.138908,19704,45.2147,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",45.2,45.255,44.934,45.08,0,3968916.582771,22137,45.0886,{"date":529,"open":530,"high":531,"low":532,"close":523,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",45.02,45.3099,44.83,0.09,0.2,4409175.002734,20308,45.1351,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",44.89,45.085,44.645,44.99,0.36,0.81,4617602.349492,22769,44.9033,{"date":550,"open":551,"high":551,"low":552,"close":481,"change":553,"percent_change":286,"volume":554,"transactions":555,"vwap":556},"2026-08-18",45.18,44.61,-0.2,6155715.729804,24733,44.8919,{"date":558,"open":559,"high":560,"low":561,"close":532,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",45.1,45.15,44.73,-0.44,-0.97,8542990.773974,27066,44.8352,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":76,"volume":574,"transactions":575,"vwap":576},"2026-08-14",45.118,45.32,45.0401,45.27,0.15,4545880.485356,30385,45.2269,{"date":578,"open":579,"high":520,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",44.74,44.69,45.12,0.63,1.42,5760983.717223,32680,45.0577,{"date":588,"open":589,"high":590,"low":435,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",44.2,44.535,44.49,0.41,0.93,4723578.331659,26637,44.3814,{"date":598,"open":407,"high":599,"low":438,"close":427,"change":420,"percent_change":421,"volume":600,"transactions":601,"vwap":602},"2026-08-11",44.4,5552454.508145,31348,44.2072,{"date":604,"open":605,"high":606,"low":607,"close":599,"change":608,"percent_change":191,"volume":609,"transactions":610,"vwap":611},"2026-08-10",44.705,44.75,44.24,-0.58,5294789.686127,29238,44.3893,{"date":613,"open":532,"high":521,"low":614,"close":615,"change":180,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",44.71,44.98,0.38,3863635.439623,26295,44.9929,{"date":621,"open":622,"high":623,"low":482,"close":624,"change":115,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",45.535,45.54,44.81,-0.86,4976426.995085,35143,44.918,{"date":630,"open":631,"high":570,"low":632,"close":520,"change":502,"percent_change":503,"volume":633,"transactions":634,"vwap":635},"2026-08-05",45.28,44.695,6007672.606876,38776,45.0002,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":254,"percent_change":255,"volume":642,"transactions":643,"vwap":644},"2026-08-04",44.65,45.235,44.43,45.17,6248339.52884,36413,44.9566,{"date":646,"open":523,"high":647,"low":648,"close":551,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",45.39,44.87,0.11,0.24,7515112.863997,33219,45.1362,{"date":655,"open":631,"high":498,"low":479,"close":656,"change":234,"percent_change":266,"volume":657,"transactions":658,"vwap":659},"2026-07-31",45.07,6545818.411421,35988,45.0915,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":296,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",45.94,46.04,44.93,45.3,-1.44,6483671.793475,33258,45.2816,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":70,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",46.045,46.215,45.675,45.96,-0.11,6031285.108932,28156,45.9367,{"date":681,"open":682,"high":28,"low":683,"close":684,"change":513,"percent_change":514,"volume":685,"transactions":686,"vwap":687},"2026-07-28",46.17,45.99,46.01,5833973.661494,28435,46.228,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":145,"percent_change":325,"volume":694,"transactions":695,"vwap":696},"2026-07-27",45.855,46.055,45.65,45.76,4216390.806395,22946,45.8611,{"date":698,"open":699,"high":700,"low":665,"close":701,"change":175,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",45.345,46.13,45.95,2.22,4737182.766804,23829,45.9108,{"date":707,"open":532,"high":572,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",44.82,44.95,-0.06,-0.13,4746233.811619,24015,45.0153,{"date":716,"open":665,"high":488,"low":717,"close":718,"change":145,"percent_change":157,"volume":719,"transactions":720,"vwap":721},"2026-07-22",44.92,45.01,4064448.893072,20027,45.062,{"date":723,"open":631,"high":724,"low":725,"close":520,"change":172,"percent_change":410,"volume":726,"transactions":727,"vwap":728},"2026-07-21",45.365,45.035,3137114.969678,18248,45.2243,{"date":730,"open":731,"high":732,"low":490,"close":733,"change":145,"percent_change":157,"volume":734,"transactions":735,"vwap":736},"2026-07-20",45.335,45.51,45.23,3255303.935752,20702,45.2557,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":275,"volume":744,"transactions":745,"vwap":746},"2026-07-17",45.68,45.955,45.225,45.42,-0.04,3903407.541036,23612,45.5585,{"date":748,"open":614,"high":749,"low":750,"close":489,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",45.515,44.67,0.9,2.02,4227667.253953,23276,45.2383,{"date":757,"open":552,"high":758,"low":599,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",45.04,44.56,0.08,0.18,4562602.760145,27249,44.6106,{"date":766,"open":606,"high":767,"low":470,"close":471,"change":276,"percent_change":399,"volume":768,"transactions":769,"vwap":770},"2026-07-14",44.795,3944365.332472,22606,44.5248,{"date":772,"open":552,"high":773,"low":774,"close":775,"change":513,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",44.955,44.5,44.7,0.56,4214190.156892,28421,44.6844,{"date":781,"open":471,"high":759,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",44.049999,44.45,0.22,0.5,3608200,{"date":788,"open":589,"high":789,"low":790,"close":791,"change":760,"percent_change":761,"volume":792,"transactions":9,"vwap":791},"2026-07-09",44.47,44.080002,44.23,2959200,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":99,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",44.85,44.115,44.15,-1.65,3957300,{"date":801,"open":802,"high":803,"low":471,"close":540,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":540},"2026-07-07",44.525,45.125,0.6,1.35,4836400,{"date":808,"open":561,"high":809,"low":810,"close":811,"change":115,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-06",44.78,44.099998,44.29,-0.87,7036500,{"date":815,"open":816,"high":580,"low":458,"close":817,"change":785,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",44.37,44.68,1.13,5502500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":573,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-01",44.040001,44.54,44.014999,44.18,0.34,8072900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",44.375,44.52,43.985,44.029999,-0.89,-1.98,9117300,{"date":838,"open":839,"high":509,"low":840,"close":717,"change":420,"percent_change":841,"volume":842,"transactions":9,"vwap":717},"2026-06-29",45.14,44.55,-0.71,5151100,{"date":844,"open":540,"high":845,"low":809,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",45.29,45.24,0.65,1.46,5422100,{"date":851,"open":775,"high":852,"low":853,"close":854,"change":760,"percent_change":761,"volume":855,"transactions":9,"vwap":854},"2026-06-25",44.775,44.12,44.59,5642900,{"date":857,"open":809,"high":858,"low":859,"close":860,"change":711,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",44.88,44.285,44.51,-0.29,5158800,{"date":864,"open":449,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",44.717,44.09,44.64,0.62,1.41,4137600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":544,"volume":878,"transactions":9,"vwap":876},"2026-06-22",43.67,44.225,43.48,44.02,0.16,4444100,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":676,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-18",44.38,43.83,43.86,-0.25,5730700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",44.96,45.055,43.845,43.97,-1.13,-2.51,11440200,{"date":896,"open":897,"high":489,"low":888,"close":898,"change":649,"percent_change":650,"volume":899,"transactions":9,"vwap":898},"2026-06-16",45.21,45.099998,4003900,{"date":901,"open":902,"high":692,"low":648,"close":543,"change":462,"percent_change":903,"volume":904,"transactions":9,"vwap":543},"2026-06-15",45.315,-0.82,5283800,{"date":906,"open":907,"high":908,"low":530,"close":501,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":501},"2026-06-12",45.040001,45.52,0.44,0.98,4002500,{"date":913,"open":914,"high":846,"low":915,"close":717,"change":410,"percent_change":452,"volume":916,"transactions":9,"vwap":717},"2026-06-11",45.060001,44.725,5514100,{"date":918,"open":919,"high":572,"low":543,"close":543,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":543},"2026-06-10",45.11,0.02,0.04,4560100,{"date":924,"open":417,"high":925,"low":926,"close":511,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":511},"2026-06-09",45.19,44.19,0.94,2.13,5556000,{"date":931,"open":580,"high":532,"low":932,"close":833,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":833},"2026-06-08",43.945,-0.67,-1.5,4974500,{"date":937,"open":938,"high":939,"low":940,"close":775,"change":336,"percent_change":941,"volume":942,"transactions":9,"vwap":775},"2026-06-05",44.33,45.049999,44.21,0.68,5326500,{"date":944,"open":945,"high":640,"low":946,"close":599,"change":110,"percent_change":947,"volume":948,"transactions":9,"vwap":599},"2026-06-04",44.16,43.785,2.05,5184700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":920,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-03",43.38,43.965,43.32,43.51,0.05,5665400,{"date":958,"open":959,"high":954,"low":960,"close":343,"change":784,"percent_change":961,"volume":962,"transactions":9,"vwap":343},"2026-06-02",43.3,43.075001,0.51,6160600,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":421,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",43.72,43.815,43.27,-1.64,6478200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":157,"percent_change":326,"volume":976,"transactions":9,"vwap":975},"2026-05-29",44.31,44.35,43.825,43.99,6642300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":276,"percent_change":399,"volume":983,"transactions":9,"vwap":982},"2026-05-28",44.53,44.755,44.305,44.41,3274000,{"date":985,"open":579,"high":986,"low":987,"close":481,"change":988,"percent_change":472,"volume":989,"transactions":9,"vwap":481},"2026-05-27",44.985,44.6,-0.08,3436100,{"date":991,"open":992,"high":993,"low":840,"close":614,"change":573,"percent_change":826,"volume":994,"transactions":9,"vwap":614},"2026-05-26",44.77,44.905,4320200,{"date":996,"open":481,"high":708,"low":417,"close":759,"change":316,"percent_change":223,"volume":997,"transactions":9,"vwap":759},"2026-05-22",3829700,{"date":999,"open":1000,"high":823,"low":832,"close":774,"change":503,"percent_change":877,"volume":1001,"transactions":9,"vwap":774},"2026-05-21",44.27,3567800,{"date":1003,"open":883,"high":783,"low":883,"close":640,"change":1004,"percent_change":92,"volume":1005,"transactions":9,"vwap":640},"2026-05-20",0.49,3861400,{"date":1007,"open":1008,"high":1009,"low":954,"close":1010,"change":1011,"percent_change":201,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",43.715,44.035,43.94,0.19,4328300,{"date":1014,"open":1015,"high":946,"low":1015,"close":395,"change":431,"percent_change":1016,"volume":1017,"transactions":9,"vwap":395},"2026-05-18",43.29,1.2,6060900,{"date":1019,"open":1020,"high":429,"low":333,"close":376,"change":1021,"percent_change":297,"volume":1022,"transactions":9,"vwap":376},"2026-05-15",43.81,-0.68,4936600,{"date":1024,"open":938,"high":470,"low":1025,"close":396,"change":367,"percent_change":1021,"volume":1026,"transactions":9,"vwap":396},"2026-05-14",43.87,4745800,{"date":1028,"open":791,"high":1029,"low":1030,"close":940,"change":462,"percent_change":389,"volume":1031,"transactions":9,"vwap":940},"2026-05-13",44.42,43.935,5242500,{"date":1033,"open":831,"high":580,"low":1034,"close":1035,"change":1036,"percent_change":920,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",44.275,44.58,0.01,5022400,{"date":1039,"open":1040,"high":624,"low":1040,"close":1041,"change":877,"percent_change":544,"volume":1042,"transactions":9,"vwap":1041},"2026-05-11",44.39,44.57,4172300,{"date":1044,"open":831,"high":1045,"low":470,"close":982,"change":1036,"percent_change":920,"volume":1046,"transactions":9,"vwap":982},"2026-05-08",44.72,3267100,{"date":1048,"open":1049,"high":579,"low":1050,"close":599,"change":213,"percent_change":1051,"volume":1052,"transactions":9,"vwap":599},"2026-05-07",44.565,44.175,-0.76,6956200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":579,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":579},"2026-05-06",44.44,44.91,44.415,0.57,1.29,5308700,{"date":1062,"open":853,"high":1000,"low":1063,"close":1064,"change":533,"percent_change":534,"volume":1065,"transactions":9,"vwap":1064},"2026-05-05",43.85,44.17,5810800,{"date":1067,"open":945,"high":1055,"low":409,"close":790,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":790},"2026-05-04",-0.24,-0.54,4220400,{"date":1072,"open":591,"high":1073,"low":1064,"close":1074,"change":988,"percent_change":472,"volume":1075,"transactions":9,"vwap":1074},"2026-05-01",44.575,44.32,7212400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":599,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":599},"2026-04-30",43.54,44.475,43.5,0.76,1.74,7471300,{"date":1085,"open":395,"high":833,"low":875,"close":1086,"change":492,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-29",43.64,-0.61,9108500,{"date":1090,"open":395,"high":1091,"low":1092,"close":396,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":396},"2026-04-28",43.95,43.325,0.42,0.97,6136400,{"date":1097,"open":1098,"high":891,"low":1099,"close":343,"change":213,"percent_change":1100,"volume":1101,"transactions":9,"vwap":343},"2026-04-27",43.66,43.43,-0.78,4082400,{"date":1103,"open":1104,"high":825,"low":1105,"close":882,"change":711,"percent_change":367,"volume":1106,"transactions":9,"vwap":882},"2026-04-24",44,43.8,3581000,{"date":1108,"open":1109,"high":1110,"low":1080,"close":1111,"change":785,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-23",43.65,44.0099983,43.96,1.15,4159300,{"date":1115,"open":396,"high":1116,"low":959,"close":1117,"change":420,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-22",44.14,43.46,-0.73,5116300,{"date":1121,"open":1035,"high":542,"low":395,"close":1122,"change":625,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-21",43.78,-1.93,5080900,{"date":1126,"open":599,"high":638,"low":1127,"close":867,"change":877,"percent_change":544,"volume":1128,"transactions":9,"vwap":867},"2026-04-20",44.322,3628800,{"date":1130,"open":419,"high":759,"low":1131,"close":471,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":471},"2026-04-17",43.88,0.67,1.53,3840300,{"date":1136,"open":1137,"high":882,"low":385,"close":1020,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1020},"2026-04-16",43.53,0.4,0.92,4316700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":398,"change":255,"percent_change":70,"volume":1146,"transactions":9,"vwap":398},"2026-04-15",43.345,43.425,43.13,3029500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1099,"change":592,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1099},"2026-04-14",42.97,43.475,42.855,0.95,4873600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":534,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",42.66,43.035,42.55,43.02,0.47,4079300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":533,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-10",42.77,42.96,42.615,42.82,0.21,4989700,{"date":1171,"open":314,"high":353,"low":1172,"close":1173,"change":1174,"percent_change":941,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",42.23,42.73,0.29,5202000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-08",42.31,42.515,42.12,42.44,0.72,1.73,5836500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":743,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",41.59,41.875,41.355,41.72,-0.1,5421400,{"date":1194,"open":241,"high":1195,"low":1196,"close":1197,"change":573,"percent_change":544,"volume":1198,"transactions":9,"vwap":1197},"2026-04-06",41.87,41.405,41.76,5149600,{"date":1200,"open":209,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-02",41.69,40.7,41.61,0.66,1.61,7354700,{"date":1208,"open":243,"high":1209,"low":1210,"close":1211,"change":167,"percent_change":1174,"volume":1212,"transactions":9,"vwap":1211},"2026-04-01",41.125,40.75,40.95,11565600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":868,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-31",40.69,41.14,40.355,40.83,1.54,13395200,{"date":1222,"open":21,"high":1210,"low":1223,"close":1224,"change":534,"percent_change":785,"volume":1225,"transactions":9,"vwap":1224},"2026-03-30",40.040001,40.21,12617000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":368,"volume":1233,"transactions":9,"vwap":1231},"2026-03-27",40.22,40.45,39.94,40.0099983,-0.28,6122400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":920,"percent_change":955,"volume":1240,"transactions":9,"vwap":1239},"2026-03-26",40.19,40.6,40.029999,40.29,14478400,{"date":1242,"open":21,"high":1243,"low":1244,"close":1245,"change":255,"percent_change":70,"volume":1246,"transactions":9,"vwap":1245},"2026-03-25",40.58,40.09,40.27,9903600,{"date":1248,"open":1249,"high":1250,"low":1228,"close":1239,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1239},"2026-03-24",40.42,40.73,-0.33,-0.81,9942800,{"date":1255,"open":22,"high":1256,"low":1257,"close":1258,"change":502,"percent_change":503,"volume":1259,"transactions":9,"vwap":1258},"2026-03-23",41.11,40.59,40.62,15314800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1257,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1257},"2026-03-20",41.85,41.94,40.41,-1.33,-3.17,15901300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1191,"percent_change":1068,"volume":1274,"transactions":9,"vwap":1273},"2026-03-19",41.91,42.09,41.655,41.92,9645500,{"date":1276,"open":1158,"high":1277,"low":1278,"close":1279,"change":443,"percent_change":968,"volume":1280,"transactions":9,"vwap":1279},"2026-03-18",42.585,41.99,42.02,6351100,{"date":1282,"open":335,"high":1283,"low":1284,"close":1285,"change":317,"percent_change":76,"volume":1286,"transactions":9,"vwap":1285},"2026-03-17",43.060001,42.68,42.72,5654600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":303,"change":76,"percent_change":1292,"volume":1293,"transactions":9,"vwap":303},"2026-03-16",42.56,42.859,42.49,0.78,9002800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":649,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-13",42.61,42.71,42.2,42.25,0.26,7916200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":492,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-12",42.07,42.43,41.98,42.14,-0.64,6487100,{"date":1311,"open":1312,"high":1313,"low":314,"close":1314,"change":266,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",42.75,42.78,42.41,-1.19,7164700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":710,"percent_change":212,"volume":1323,"transactions":9,"vwap":1322},"2026-03-10",42.85,43.295,42.655,42.92,10506900,{"date":1325,"open":305,"high":1326,"low":1306,"close":1327,"change":533,"percent_change":1168,"volume":1328,"transactions":9,"vwap":1327},"2026-03-09",43.125,42.98,10771000,{"date":1330,"open":1331,"high":1332,"low":304,"close":1333,"change":286,"percent_change":246,"volume":1334,"transactions":9,"vwap":1333},"2026-03-06",42.95,43,42.89,11703200,{"date":1336,"open":1337,"high":374,"low":1331,"close":1338,"change":157,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-05",43.28,43.34,-0.96,9182400,{"date":1342,"open":375,"high":1343,"low":1344,"close":1345,"change":316,"percent_change":317,"volume":1346,"transactions":9,"vwap":1345},"2026-03-04",43.805,43.265,43.76,7850700,{"date":1348,"open":1349,"high":1063,"low":1322,"close":1350,"change":276,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",43.31,43.7,-0.5,12288100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":760,"percent_change":761,"volume":1359,"transactions":9,"vwap":1358},"2026-03-02",43.56,44.07,43.37,43.92,13308300,{"date":1361,"open":375,"high":1362,"low":1363,"close":429,"change":1168,"percent_change":1364,"volume":1365,"transactions":9,"vwap":429},"2026-02-27",44.025002,43.515,0.48,10826300,{"date":1367,"open":1098,"high":965,"low":1368,"close":1369,"change":1011,"percent_change":909,"volume":1370,"transactions":9,"vwap":1369},"2026-02-26",43.415,43.63,8774100,{"date":1372,"open":1373,"high":1105,"low":1374,"close":1375,"change":861,"percent_change":296,"volume":1376,"transactions":9,"vwap":1375},"2026-02-25",43.69,43.33,43.44,8744800,{"date":1378,"open":1379,"high":1380,"low":1375,"close":441,"change":167,"percent_change":25,"volume":1381,"transactions":9,"vwap":441},"2026-02-24",43.52,43.795,10590000,{"date":1383,"open":954,"high":1091,"low":1375,"close":386,"change":955,"percent_change":649,"volume":1384,"transactions":9,"vwap":386},"2026-02-23",8647500,{"date":1386,"open":1387,"high":1355,"low":1388,"close":1355,"change":544,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1355},"2026-02-20",43.25,43.155,0.83,7468400,{"date":1392,"open":1015,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-19",43.545,43.0099983,43.2,-0.15,-0.35,6655300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":162,"volume":1406,"transactions":9,"vwap":1404},"2026-02-18",43.82,43.925,43.245,43.35,-0.59,10995700,{"date":1408,"open":1109,"high":952,"low":398,"close":1010,"change":909,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1010},"2026-02-17",1.01,9757700,{"date":1412,"open":1157,"high":1098,"low":1413,"close":1080,"change":582,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1080},"2026-02-13",42.87,1.47,10767600,{"date":1417,"open":1374,"high":395,"low":1418,"close":1413,"change":503,"percent_change":877,"volume":1419,"transactions":9,"vwap":1413},"2026-02-12",42.86,17848900,{"date":1421,"open":335,"high":356,"low":1285,"close":1422,"change":743,"percent_change":275,"volume":1423,"transactions":9,"vwap":1422},"2026-02-11",42.8,13760200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":139,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-10",42.275,42.945,42.22,42.84,1.4,10547700,{"date":1433,"open":1273,"high":1434,"low":1201,"close":1299,"change":1300,"percent_change":868,"volume":1435,"transactions":9,"vwap":1299},"2026-02-09",42.28,5638900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1278,"change":1081,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1278},"2026-02-06",41.58,42.044998,41.47,1.84,8181400,{"date":1444,"open":253,"high":1445,"low":1446,"close":252,"change":234,"percent_change":1447,"volume":1448,"transactions":9,"vwap":252},"2026-02-05",41.505,40.995,-0.55,9894800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":847,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-04",41.049999,41.645,40.9,41.46,1.59,9573700,{"date":1458,"open":243,"high":1459,"low":1460,"close":222,"change":1396,"percent_change":462,"volume":1461,"transactions":9,"vwap":222},"2026-02-03",41.080002,40.53,8709700,{"date":1463,"open":1464,"high":1465,"low":1211,"close":219,"change":41,"percent_change":892,"volume":1466,"transactions":9,"vwap":219},"2026-02-02",41.5,41.585,9386900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":316,"percent_change":573,"volume":1473,"transactions":9,"vwap":1472},"2026-01-30",41.31,41.44,40.888,41.43,10617900,{"date":1475,"open":1451,"high":1476,"low":1477,"close":1478,"change":431,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-29",41.45,40.84,41.37,1.27,8650900,{"date":1482,"open":1483,"high":1478,"low":1484,"close":20,"change":473,"percent_change":563,"volume":1485,"transactions":9,"vwap":20},"2026-01-28",41.235,40.745,8519200,{"date":1487,"open":1488,"high":264,"low":146,"close":1489,"change":502,"percent_change":503,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",41.29,41.25,6453200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":172,"percent_change":410,"volume":1497,"transactions":9,"vwap":1496},"2026-01-26",41.41,41.515,41.19,41.22,6462100,{"date":1499,"open":1500,"high":274,"low":1501,"close":1489,"change":649,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1489},"2026-01-23",41.13,40.93,0.27,7587100,{"date":1505,"open":242,"high":1506,"low":1507,"close":1216,"change":325,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1216},"2026-01-22",41.685,41.12,-0.99,9731900,{"date":1511,"open":285,"high":1197,"low":263,"close":1512,"change":573,"percent_change":544,"volume":1513,"transactions":9,"vwap":1512},"2026-01-21",41.55,9950200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1252,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-20",41.93,42,41.36,41.4,-1.92,9263900,{"date":1523,"open":1203,"high":1524,"low":1525,"close":1526,"change":961,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-16",42.34,41.54,42.21,1.22,9540900,{"date":1530,"open":1525,"high":1262,"low":1531,"close":1532,"change":120,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-15",41.445,41.7,0.75,23308300,{"date":1536,"open":1453,"high":1537,"low":1453,"close":1538,"change":1539,"percent_change":92,"volume":1540,"transactions":9,"vwap":1538},"2026-01-14",41.395,41.39,0.46,9738100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1501,"change":120,"percent_change":1081,"volume":1546,"transactions":9,"vwap":1501},"2026-01-13",40.61,40.975,40.25,8778300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1258,"change":167,"percent_change":336,"volume":1552,"transactions":9,"vwap":1258},"2026-01-12",40.55,40.82,40.455,8398900,{"date":1554,"open":1264,"high":1555,"low":1264,"close":1556,"change":316,"percent_change":573,"volume":1557,"transactions":9,"vwap":1556},"2026-01-09",40.755,40.5,7050200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":336,"percent_change":1533,"volume":1564,"transactions":9,"vwap":1563},"2026-01-08",39.99,40.635,39.9,40.44,8785000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":235,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-07",40.88,40.99,40.13,40.14,-1.38,12482300,{"date":1574,"open":1575,"high":1218,"low":1576,"close":1202,"change":1502,"percent_change":1132,"volume":1577,"transactions":9,"vwap":1202},"2026-01-06",40.26,40.24,9052600,{"date":1579,"open":1580,"high":1237,"low":1581,"close":1582,"change":955,"percent_change":167,"volume":1583,"transactions":9,"vwap":1582},"2026-01-05",40.245,40.049999,40.43,12232000,{"date":1585,"open":1586,"high":1587,"low":1581,"close":1588,"change":502,"percent_change":503,"volume":1589,"transactions":9,"vwap":1588},"2026-01-02",40.34,40.505,40.38,9211900,{"date":1591,"open":233,"high":1215,"low":1586,"close":1592,"change":462,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-31",40.35,-0.91,6082600,{"date":1596,"open":1597,"high":199,"low":1598,"close":1599,"change":533,"percent_change":784,"volume":1600,"transactions":9,"vwap":1599},"2025-12-30",40.63,40.56,40.72,7967100,{"date":1602,"open":1215,"high":199,"low":1603,"close":1597,"change":649,"percent_change":1502,"volume":1604,"transactions":9,"vwap":1597},"2025-12-29",40.52,9519300,{"date":1606,"open":1592,"high":1607,"low":1608,"close":1603,"change":760,"percent_change":534,"volume":1609,"transactions":9,"vwap":1603},"2025-12-26",40.54,40.309,5973000,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1563,"change":1300,"percent_change":847,"volume":1614,"transactions":9,"vwap":1563},"2025-12-24",40.2,40.51,3242600,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":254,"percent_change":255,"volume":1620,"transactions":9,"vwap":1619},"2025-12-23",40.23,39.995,40.18,8384200,{"date":1622,"open":1623,"high":1576,"low":29,"close":1236,"change":212,"percent_change":1397,"volume":1624,"transactions":9,"vwap":1236},"2025-12-22",39.85,6797800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1396,"percent_change":462,"volume":1631,"transactions":9,"vwap":1630},"2025-12-19",40.37,40.616,40.315,40.33,8338000,{"date":1633,"open":1567,"high":1568,"low":1582,"close":1634,"change":884,"percent_change":1087,"volume":1635,"transactions":9,"vwap":1634},"2025-12-18",40.48,9482100,{"date":1637,"open":189,"high":243,"low":1607,"close":1250,"change":761,"percent_change":909,"volume":1638,"transactions":9,"vwap":1250},"2025-12-17",8811800,{"date":1640,"open":1211,"high":1641,"low":1642,"close":1549,"change":388,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1549},"2025-12-16",41.02,40.501,-0.88,7722200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":244,"change":877,"percent_change":1650,"volume":1651,"transactions":9,"vwap":244},"2025-12-15",40.98,40.985,40.615,0.39,7820400,{"date":1653,"open":1654,"high":1507,"low":1655,"close":1210,"change":70,"percent_change":357,"volume":1656,"transactions":9,"vwap":1210},"2025-12-12",40.97,40.605,7441900,{"date":1658,"open":211,"high":1659,"low":1258,"close":1660,"change":784,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-11",40.925,40.8,0.54,10300400,{"date":1664,"open":1543,"high":1665,"low":1666,"close":1243,"change":760,"percent_change":534,"volume":1667,"transactions":9,"vwap":1243},"2025-12-10",40.878,40.534,7956300,{"date":1669,"open":1477,"high":1670,"low":1671,"close":1556,"change":1068,"percent_change":1405,"volume":1672,"transactions":9,"vwap":1556},"2025-12-09",41.084999,40.47,6325000,{"date":1674,"open":1654,"high":1675,"low":1676,"close":199,"change":884,"percent_change":1087,"volume":1677,"transactions":9,"vwap":199},"2025-12-08",41.0050011,40.71,6046300,{"date":1679,"open":1568,"high":1680,"low":1681,"close":1568,"change":254,"percent_change":255,"volume":1682,"transactions":9,"vwap":1568},"2025-12-05",41.195,40.885,4553300,{"date":1684,"open":1568,"high":1488,"low":1685,"close":1686,"change":410,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",40.94,41,-0.17,7427000,{"date":1690,"open":1685,"high":1691,"low":1692,"close":146,"change":760,"percent_change":534,"volume":1693,"transactions":9,"vwap":146},"2025-12-03",41.17,40.864,4501400,{"date":1695,"open":1696,"high":1489,"low":1697,"close":1568,"change":1191,"percent_change":1068,"volume":1698,"transactions":9,"vwap":1568},"2025-12-02",41.24,40.835,5411600,{"date":1700,"open":252,"high":1538,"low":1701,"close":1702,"change":608,"percent_change":49,"volume":1703,"transactions":9,"vwap":1702},"2025-12-01",41.075001,41.09,6008700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":534,"percent_change":1364,"volume":1710,"transactions":9,"vwap":1709},"2025-11-28",41.48,41.785,41.42,41.67,3771900,{"date":1712,"open":1691,"high":1506,"low":1713,"close":1440,"change":761,"percent_change":909,"volume":1714,"transactions":9,"vwap":1440},"2025-11-26",41.16,6814100,{"date":1716,"open":146,"high":1454,"low":1717,"close":1488,"change":76,"percent_change":545,"volume":1718,"transactions":9,"vwap":1488},"2025-11-25",41.040001,5898100,{"date":1720,"open":1685,"high":1721,"low":1597,"close":219,"change":316,"percent_change":573,"volume":1722,"transactions":9,"vwap":219},"2025-11-24",41.035,6796900,{"date":1724,"open":1725,"high":1459,"low":1563,"close":1453,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1453},"2025-11-21",40.65,0.53,1.31,7858600,{"date":1730,"open":1218,"high":1647,"low":1217,"close":1627,"change":212,"percent_change":1397,"volume":1731,"transactions":9,"vwap":1627},"2025-11-20",7477000,{"date":1733,"open":20,"high":20,"low":1588,"close":1613,"change":420,"percent_change":1100,"volume":1734,"transactions":9,"vwap":1613},"2025-11-19",7201800,{"date":1736,"open":1599,"high":1737,"low":1607,"close":1218,"change":573,"percent_change":378,"volume":1738,"transactions":9,"vwap":1218},"2025-11-18",40.955,6634200,{"date":1740,"open":1741,"high":1256,"low":1598,"close":233,"change":492,"percent_change":296,"volume":1742,"transactions":9,"vwap":233},"2025-11-17",41.099998,5861900,{"date":1744,"open":1745,"high":1746,"low":1676,"close":1211,"change":167,"percent_change":1174,"volume":1747,"transactions":9,"vwap":1211},"2025-11-14",41.0099983,41.029999,6434600,{"date":1749,"open":188,"high":1750,"low":1751,"close":1218,"change":1069,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1218},"2025-11-13",41.32,40.775,-1.31,8032500,{"date":1755,"open":1706,"high":1452,"low":1756,"close":1478,"change":1251,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1478},"2025-11-12",41.365,-0.79,5801500,{"date":1760,"open":1750,"high":262,"low":1469,"close":1532,"change":1539,"percent_change":92,"volume":1761,"transactions":9,"vwap":1532},"2025-11-11",5743700,{"date":1763,"open":1495,"high":1196,"low":1211,"close":1696,"change":172,"percent_change":410,"volume":1764,"transactions":9,"vwap":1696},"2025-11-10",6823600,{"date":1766,"open":22,"high":1488,"low":1660,"close":198,"change":1661,"percent_change":1767,"volume":1768,"transactions":9,"vwap":198},"2025-11-07",1.33,7674200,{"date":1770,"open":243,"high":1771,"low":1202,"close":1250,"change":553,"percent_change":399,"volume":1772,"transactions":9,"vwap":1250},"2025-11-06",41.044998,8171900,{"date":1774,"open":1775,"high":1507,"low":1776,"close":1501,"change":254,"percent_change":255,"volume":1777,"transactions":9,"vwap":1501},"2025-11-05",41.060001,40.705,6925600,{"date":1779,"open":1501,"high":1675,"low":199,"close":1685,"change":649,"percent_change":1502,"volume":1780,"transactions":9,"vwap":1685},"2025-11-04",8413000,{"date":1782,"open":1634,"high":243,"low":1783,"close":1218,"change":410,"percent_change":1687,"volume":1784,"transactions":9,"vwap":1218},"2025-11-03",40.28,10847400,{"date":1786,"open":1243,"high":1787,"low":1788,"close":1453,"change":920,"percent_change":955,"volume":1789,"transactions":9,"vwap":1453},"2025-10-31",41.058998,40.49,9788100,{"date":1791,"open":1792,"high":1216,"low":1243,"close":1567,"change":1793,"percent_change":1058,"volume":1794,"transactions":9,"vwap":1567},"2025-10-30",40.675,0.23,14353400,{"date":1796,"open":264,"high":241,"low":1460,"close":1725,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1725},"2025-10-29",-1.14,-2.73,13140800,{"date":1801,"open":1802,"high":1296,"low":1803,"close":1804,"change":326,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-28",42.535,41.77,41.79,-2.22,17438000,{"date":1808,"open":304,"high":1809,"low":1810,"close":1811,"change":533,"percent_change":1168,"volume":1812,"transactions":9,"vwap":1811},"2025-10-27",42.776,42.45,42.74,6851400,{"date":1814,"open":1285,"high":1815,"low":1816,"close":1817,"change":573,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-24",42.88,42.64,42.65,0.35,7820300,{"date":1821,"open":315,"high":1285,"low":1822,"close":306,"change":743,"percent_change":275,"volume":1823,"transactions":9,"vwap":306},"2025-10-23",42.105,9446300,{"date":1825,"open":1826,"high":1296,"low":314,"close":1826,"change":1011,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-22",42.54,0.45,7755300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":312,"change":711,"percent_change":442,"volume":1834,"transactions":9,"vwap":312},"2025-10-21",42.38,42.596,42.245,6887700,{"date":1836,"open":1837,"high":1291,"low":1838,"close":1839,"change":909,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-20",42.288,42.15,42.48,1.05,4826100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1502,"percent_change":847,"volume":1848,"transactions":9,"vwap":1847},"2025-10-17",41.8,42.098999,41.63,42.040001,9458500,{"date":1850,"open":1278,"high":1838,"low":1851,"close":1803,"change":711,"percent_change":442,"volume":1852,"transactions":9,"vwap":1803},"2025-10-16",41.73,9443200,{"date":1854,"open":1472,"high":1279,"low":1493,"close":1855,"change":804,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-15",41.9,1.45,7393900,{"date":1859,"open":20,"high":264,"low":230,"close":1860,"change":1650,"percent_change":1152,"volume":1861,"transactions":9,"vwap":1860},"2025-10-14",41.3,7769100,{"date":1863,"open":1215,"high":1864,"low":1543,"close":244,"change":1793,"percent_change":1058,"volume":1865,"transactions":9,"vwap":244},"2025-10-13",40.946,6720700,{"date":1867,"open":1868,"high":1469,"low":1258,"close":233,"change":286,"percent_change":1869,"volume":1870,"transactions":9,"vwap":233},"2025-10-10",41.21,-1.09,10153200,{"date":1872,"open":1873,"high":1476,"low":1874,"close":1500,"change":145,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1500},"2025-10-09",41.415,41.025002,-0.46,4517100,{"date":1878,"open":1879,"high":1706,"low":252,"close":1750,"change":265,"percent_change":266,"volume":1880,"transactions":9,"vwap":1750},"2025-10-08",41.305,6809300,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":711,"percent_change":442,"volume":1886,"transactions":9,"vwap":1885},"2025-10-07",41.71,41.345,41.53,5191500,{"date":1888,"open":1889,"high":1890,"low":1846,"close":1891,"change":157,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-06",42.095001,42.099998,41.66,-1,4921700,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":180,"percent_change":592,"volume":1899,"transactions":9,"vwap":1898},"2025-10-03",41.96,42.395,42.080002,4820800,{"date":1901,"open":1517,"high":1847,"low":1201,"close":1270,"change":276,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1270},"2025-10-02",-0.52,6391600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":524,"percent_change":524,"volume":1910,"transactions":9,"vwap":1909},"2025-10-01",42.11,42.335,42.0099983,42.13,6818800,{"date":1912,"open":1279,"high":1913,"low":294,"close":1909,"change":180,"percent_change":592,"volume":1914,"transactions":9,"vwap":1909},"2025-09-30",42.16,3940800,{"date":1916,"open":1273,"high":1917,"low":1918,"close":1896,"change":760,"percent_change":1011,"volume":1919,"transactions":9,"vwap":1896},"2025-09-29",42.049999,41.74,3891100,{"date":1921,"open":1203,"high":1922,"low":1494,"close":1923,"change":592,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-26",41.966,41.88,0.99,3436200,{"date":1927,"open":261,"high":1928,"low":1531,"close":1440,"change":1191,"percent_change":1068,"volume":1929,"transactions":9,"vwap":1440},"2025-09-25",41.765,3559500,{"date":1931,"open":1896,"high":1896,"low":242,"close":1932,"change":245,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-24",41.57,-1.02,3990500,{"date":1936,"open":1201,"high":1937,"low":1938,"close":1517,"change":76,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1517},"2025-09-23",42.064999,41.68,0.79,3002000,{"date":1942,"open":1512,"high":1197,"low":274,"close":1709,"change":472,"percent_change":245,"volume":1943,"transactions":9,"vwap":1709},"2025-09-22",4786500,{"date":1945,"open":1890,"high":1946,"low":1262,"close":1262,"change":265,"percent_change":1351,"volume":1947,"transactions":9,"vwap":1262},"2025-09-19",42.175,5331000,{"date":1949,"open":1439,"high":1950,"low":1951,"close":1952,"change":502,"percent_change":503,"volume":1953,"transactions":9,"vwap":1952},"2025-09-18",42.26,41.945,42.060001,5162000,{"date":1955,"open":1956,"high":1817,"low":1278,"close":1957,"change":255,"percent_change":70,"volume":1958,"transactions":9,"vwap":1957},"2025-09-17",42.17,42.029999,7312900,{"date":1960,"open":1950,"high":1961,"low":1962,"close":1917,"change":884,"percent_change":1405,"volume":1963,"transactions":9,"vwap":1917},"2025-09-16",42.39,41.97,5432500,{"date":1965,"open":1966,"high":1289,"low":1967,"close":1968,"change":70,"percent_change":357,"volume":1969,"transactions":9,"vwap":1968},"2025-09-15",42.4,42.185,42.3,3844000,{"date":1971,"open":305,"high":303,"low":1178,"close":312,"change":145,"percent_change":286,"volume":1972,"transactions":9,"vwap":312},"2025-09-12",2515100,{"date":1974,"open":1273,"high":1975,"low":1976,"close":1826,"change":941,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1826},"2025-09-11",42.62,41.915,1.62,3604900,{"date":1980,"open":1981,"high":1982,"low":1804,"close":1983,"change":255,"percent_change":70,"volume":1984,"transactions":9,"vwap":1983},"2025-09-10",41.89,42.18,41.86,4006500,{"date":1986,"open":1987,"high":1981,"low":1988,"close":1923,"change":255,"percent_change":70,"volume":1989,"transactions":9,"vwap":1923},"2025-09-09",41.725,41.662,4308300,{"date":1991,"open":1891,"high":1273,"low":1512,"close":1855,"change":1232,"percent_change":296,"volume":1992,"transactions":9,"vwap":1855},"2025-09-08",7678500,{"date":1994,"open":1306,"high":1961,"low":1516,"close":1982,"change":1093,"percent_change":1409,"volume":1995,"transactions":9,"vwap":1982},"2025-09-05",5298300,{"date":1997,"open":1998,"high":1999,"low":1478,"close":1197,"change":25,"percent_change":941,"volume":2000,"transactions":9,"vwap":1197},"2025-09-04",41.64,41.83,5991100,{"date":2002,"open":1440,"high":2003,"low":253,"close":1706,"change":676,"percent_change":346,"volume":2004,"transactions":9,"vwap":1706},"2025-09-03",41.665,5668000,{"date":2006,"open":1516,"high":1279,"low":2007,"close":1187,"change":421,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1187},"2025-09-02",41.443,-1.7,8204200,{"date":2011,"open":1956,"high":2012,"low":1271,"close":1178,"change":1793,"percent_change":514,"volume":2013,"transactions":9,"vwap":1178},"2025-08-29",42.33,4810600,{"date":2015,"open":1428,"high":1172,"low":1983,"close":1898,"change":676,"percent_change":346,"volume":2016,"transactions":9,"vwap":1898},"2025-08-28",4199700,{"date":2018,"open":1180,"high":312,"low":1952,"close":2019,"change":761,"percent_change":201,"volume":2020,"transactions":9,"vwap":2019},"2025-08-27",42.19,5171300,{"date":2022,"open":1271,"high":1298,"low":1262,"close":1908,"change":357,"percent_change":1232,"volume":2023,"transactions":9,"vwap":1908},"2025-08-26",4318200,{"date":2025,"open":314,"high":1305,"low":2026,"close":1909,"change":265,"percent_change":1351,"volume":2027,"transactions":9,"vwap":1909},"2025-08-25",42.055,6213400,{"date":2029,"open":2030,"high":1277,"low":1516,"close":1524,"change":1204,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1524},"2025-08-22",42.014999,1.58,6488900,{"date":2034,"open":285,"high":1262,"low":1494,"close":1938,"change":1396,"percent_change":388,"volume":2035,"transactions":9,"vwap":1938},"2025-08-21",5851800,{"date":2037,"open":272,"high":2019,"low":1190,"close":1999,"change":877,"percent_change":616,"volume":2038,"transactions":9,"vwap":1999},"2025-08-20",7026700,{"date":2040,"open":2041,"high":1201,"low":1256,"close":1709,"change":150,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1709},"2025-08-19",41.15,1.78,6803400,{"date":2045,"open":1708,"high":1708,"low":1501,"close":1685,"change":115,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1685},"2025-08-18",-0.94,4496900,{"date":2049,"open":1775,"high":2050,"low":1717,"close":274,"change":1502,"percent_change":1204,"volume":2051,"transactions":9,"vwap":274},"2025-08-15",41.465,5689600,{"date":2053,"open":1670,"high":1216,"low":208,"close":1775,"change":861,"percent_change":443,"volume":2054,"transactions":9,"vwap":1775},"2025-08-14",7988300,{"date":2056,"open":2041,"high":1519,"low":1647,"close":264,"change":1502,"percent_change":1204,"volume":2057,"transactions":9,"vwap":264},"2025-08-13",4962700,{"date":2059,"open":146,"high":1713,"low":2060,"close":1459,"change":503,"percent_change":180,"volume":2061,"transactions":9,"vwap":1459},"2025-08-12",40.694,8099800,{"date":2063,"open":1702,"high":1488,"low":1654,"close":1745,"change":1068,"percent_change":608,"volume":2064,"transactions":9,"vwap":1745},"2025-08-11",6054800,{"date":2066,"open":1709,"high":1883,"low":2067,"close":1489,"change":213,"percent_change":903,"volume":2068,"transactions":9,"vwap":1489},"2025-08-08",41.175,7161600,{"date":2070,"open":1938,"high":1938,"low":1469,"close":1187,"change":877,"percent_change":1650,"volume":2071,"transactions":9,"vwap":1187},"2025-08-07",6429600,{"date":2073,"open":1270,"high":1270,"low":1873,"close":1472,"change":1397,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1472},"2025-08-06",-0.84,7569500,{"date":2077,"open":261,"high":2078,"low":1476,"close":272,"change":317,"percent_change":826,"volume":2079,"transactions":9,"vwap":272},"2025-08-05",41.895,6265300,{"date":2081,"open":1518,"high":1197,"low":2082,"close":1998,"change":1818,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1998},"2025-08-04",41.325,0.85,6584500,{"date":2086,"open":2087,"high":1195,"low":1717,"close":1488,"change":357,"percent_change":861,"volume":2088,"transactions":9,"vwap":1488},"2025-08-01",41.845,9602600,{"date":2090,"open":1195,"high":1890,"low":264,"close":1493,"change":99,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1493},"2025-07-31",-1.76,10320700,{"date":2094,"open":1156,"high":1164,"low":1195,"close":1838,"change":347,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1838},"2025-07-30",-1.4,9908200,{"date":2098,"open":1434,"high":2099,"low":1847,"close":1312,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1312},"2025-07-29",42.79,0.7,1.66,9447100,{"date":2104,"open":315,"high":304,"low":1908,"close":1917,"change":99,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1917},"2025-07-28",-1.73,4776600,{"date":2108,"open":1422,"high":1429,"low":2012,"close":2099,"change":524,"percent_change":524,"volume":2109,"transactions":9,"vwap":2099},"2025-07-25",4698000,{"date":2111,"open":1313,"high":2112,"low":355,"close":2099,"change":710,"percent_change":212,"volume":2113,"transactions":9,"vwap":2099},"2025-07-24",42.955,6727900,{"date":2115,"open":2099,"high":2116,"low":1817,"close":1319,"change":167,"percent_change":25,"volume":2117,"transactions":9,"vwap":1319},"2025-07-23",42.91,5625700,{"date":2119,"open":1982,"high":2120,"low":2121,"close":1173,"change":150,"percent_change":1082,"volume":2122,"transactions":9,"vwap":1173},"2025-07-22",42.785,42.125,6165500,{"date":2124,"open":2026,"high":314,"low":1855,"close":1517,"change":877,"percent_change":616,"volume":2125,"transactions":9,"vwap":1517},"2025-07-21",5336600,{"date":2127,"open":1197,"high":2128,"low":285,"close":295,"change":167,"percent_change":1174,"volume":2129,"transactions":9,"vwap":295},"2025-07-18",41.985,5608100,{"date":2131,"open":1883,"high":1981,"low":2132,"close":1190,"change":743,"percent_change":1191,"volume":2133,"transactions":9,"vwap":1190},"2025-07-17",41.525,7848700,{"date":2135,"open":1998,"high":273,"low":1884,"close":1197,"change":1827,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1197},"2025-07-16",1.09,8487900,{"date":2139,"open":1983,"high":1270,"low":2140,"close":1469,"change":1069,"percent_change":191,"volume":2141,"transactions":9,"vwap":1469},"2025-07-15",41.2,6427500,{"date":2143,"open":242,"high":1195,"low":241,"close":1262,"change":25,"percent_change":1132,"volume":2144,"transactions":9,"vwap":1262},"2025-07-14",7270600,{"date":2146,"open":1860,"high":1938,"low":1713,"close":1932,"change":743,"percent_change":1191,"volume":2147,"transactions":9,"vwap":1932},"2025-07-11",5802500,{"date":2149,"open":1470,"high":1981,"low":1488,"close":1203,"change":1168,"percent_change":961,"volume":2150,"transactions":9,"vwap":1203},"2025-07-10",6045300,{"date":2152,"open":1454,"high":241,"low":1483,"close":1519,"change":255,"percent_change":70,"volume":2153,"transactions":9,"vwap":1519},"2025-07-09",4867800,{"date":2155,"open":1860,"high":2156,"low":1696,"close":1708,"change":710,"percent_change":212,"volume":2157,"transactions":9,"vwap":1708},"2025-07-08",41.597,5768600,{"date":2159,"open":1883,"high":1917,"low":252,"close":1706,"change":420,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1706},"2025-07-07",-0.77,6417800,{"date":2163,"open":1804,"high":2164,"low":261,"close":1844,"change":920,"percent_change":955,"volume":2165,"transactions":9,"vwap":1844},"2025-07-03",41.965,5758100,{"date":2167,"open":285,"high":2168,"low":1470,"close":272,"change":760,"percent_change":1011,"volume":2169,"transactions":9,"vwap":272},"2025-07-02",41.856,6737400,{"date":2171,"open":264,"high":1517,"low":1879,"close":1532,"change":25,"percent_change":941,"volume":2172,"transactions":9,"vwap":1532},"2025-07-01",9438400,{"date":2174,"open":2041,"high":1440,"low":211,"close":1708,"change":336,"percent_change":150,"volume":2175,"transactions":9,"vwap":1708},"2025-06-30",6959500,{"date":2177,"open":1717,"high":1885,"low":244,"close":1507,"change":573,"percent_change":378,"volume":2178,"transactions":9,"vwap":1507},"2025-06-27",6608200,{"date":2180,"open":1496,"high":252,"low":2181,"close":1654,"change":346,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1654},"2025-06-26",40.475,-0.63,14023700,{"date":2185,"open":1962,"high":1952,"low":2186,"close":252,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":252},"2025-06-25",41.185,-1.03,-2.44,10960100,{"date":2191,"open":1956,"high":2192,"low":2193,"close":1950,"change":534,"percent_change":1364,"volume":2194,"transactions":9,"vwap":1950},"2025-06-24",42.415,41.905,5292600,{"date":2196,"open":1932,"high":1822,"low":1494,"close":1952,"change":1793,"percent_change":514,"volume":2197,"transactions":9,"vwap":1952},"2025-06-23",6057900,{"date":2199,"open":1279,"high":2200,"low":272,"close":1999,"change":254,"percent_change":255,"volume":2201,"transactions":9,"vwap":1999},"2025-06-20",42.225,5834600,{"date":2203,"open":1999,"high":1838,"low":261,"close":295,"change":760,"percent_change":1011,"volume":2204,"transactions":9,"vwap":295},"2025-06-18",5529900,{"date":2206,"open":1270,"high":1279,"low":2207,"close":1197,"change":1687,"percent_change":325,"volume":2208,"transactions":9,"vwap":1197},"2025-06-17",41.6,5610100,{"date":2210,"open":1517,"high":305,"low":1803,"close":1516,"change":921,"percent_change":56,"volume":2211,"transactions":9,"vwap":1516},"2025-06-16",6304400,{"date":2213,"open":1517,"high":1956,"low":1187,"close":1981,"change":213,"percent_change":1252,"volume":2214,"transactions":9,"vwap":1981},"2025-06-13",6375700,{"date":2216,"open":1517,"high":1968,"low":2217,"close":1172,"change":1793,"percent_change":514,"volume":2218,"transactions":9,"vwap":1172},"2025-06-12",41.95,4151500,{"date":2220,"open":1172,"high":305,"low":2221,"close":1517,"change":234,"percent_change":1069,"volume":2222,"transactions":9,"vwap":1517},"2025-06-11",41.824,4809300,{"date":2224,"open":1962,"high":2225,"low":1855,"close":1172,"change":378,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1172},"2025-06-10",42.24,0.88,4832800,{"date":2229,"open":2230,"high":2231,"low":1932,"close":1983,"change":255,"percent_change":70,"volume":2232,"transactions":9,"vwap":1983},"2025-06-09",41.825,42.135,4581000,{"date":2234,"open":1896,"high":1906,"low":2235,"close":1923,"change":167,"percent_change":1174,"volume":2236,"transactions":9,"vwap":1923},"2025-06-06",41.675,3533600,{"date":2238,"open":1999,"high":2239,"low":2240,"close":1197,"change":254,"percent_change":255,"volume":2241,"transactions":9,"vwap":1197},"2025-06-05",41.975,41.555,5412000,{"date":2243,"open":1525,"high":1263,"low":2244,"close":1803,"change":223,"percent_change":120,"volume":2245,"transactions":9,"vwap":1803},"2025-06-04",41.425,2969700,{"date":2247,"open":1187,"high":1532,"low":1879,"close":1998,"change":1396,"percent_change":388,"volume":2248,"transactions":9,"vwap":1998},"2025-06-03",6276900,{"date":2250,"open":1472,"high":2251,"low":1717,"close":1804,"change":316,"percent_change":317,"volume":2252,"transactions":9,"vwap":1804},"2025-06-02",41.805,4756500,{"date":2254,"open":1885,"high":295,"low":1469,"close":1851,"change":921,"percent_change":56,"volume":2255,"transactions":9,"vwap":1851},"2025-05-30",6882700,{"date":2257,"open":1469,"high":1983,"low":2258,"close":1201,"change":616,"percent_change":1139,"volume":2259,"transactions":9,"vwap":1201},"2025-05-29",41.26,4811800,{"date":2261,"open":264,"high":264,"low":2262,"close":1469,"change":524,"percent_change":524,"volume":2263,"transactions":9,"vwap":1469},"2025-05-28",41.013,3491900,{"date":2265,"open":1568,"high":2266,"low":20,"close":1469,"change":1132,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1469},"2025-05-27",41.427,1.65,3626800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1036,"percent_change":920,"volume":2275,"transactions":9,"vwap":2274},"2025-05-23",40.595,40.76,40.397,40.64,3751400,{"date":2277,"open":1477,"high":243,"low":2278,"close":1597,"change":212,"percent_change":213,"volume":2279,"transactions":9,"vwap":1597},"2025-05-22",40.305,3599300,{"date":2281,"open":1709,"high":1197,"low":1210,"close":208,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":208},"2025-05-21",-1.11,-2.65,3708700,{"date":2286,"open":1197,"high":1908,"low":1918,"close":1923,"change":276,"percent_change":1902,"volume":2287,"transactions":9,"vwap":1923},"2025-05-20",2311800,{"date":2289,"open":1938,"high":2231,"low":1846,"close":1890,"change":533,"percent_change":1168,"volume":2290,"transactions":9,"vwap":1890},"2025-05-19",3023400,{"date":2292,"open":1932,"high":1957,"low":1472,"close":1908,"change":431,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1908},"2025-05-16",1.25,3421200,{"date":2296,"open":22,"high":1445,"low":20,"close":2297,"change":1533,"percent_change":1441,"volume":2298,"transactions":9,"vwap":2297},"2025-05-15",41.49,4703800,{"date":2300,"open":1568,"high":1568,"low":1607,"close":199,"change":1397,"percent_change":2301,"volume":2302,"transactions":9,"vwap":199},"2025-05-14",-0.85,4416300,{"date":2304,"open":1932,"high":1709,"low":2305,"close":1702,"change":235,"percent_change":162,"volume":2306,"transactions":9,"vwap":1702},"2025-05-13",40.945,6501800,{"date":2308,"open":1906,"high":1307,"low":1470,"close":285,"change":921,"percent_change":56,"volume":2309,"transactions":9,"vwap":285},"2025-05-12",5525700,{"date":2311,"open":1538,"high":2312,"low":1488,"close":1203,"change":513,"percent_change":804,"volume":2313,"transactions":9,"vwap":1203},"2025-05-09",41.749,2540300,{"date":2315,"open":272,"high":1844,"low":2316,"close":1518,"change":553,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1518},"2025-05-08",41.285,-0.48,3841000,{"date":2320,"open":261,"high":2321,"low":1464,"close":242,"change":172,"percent_change":410,"volume":2322,"transactions":9,"vwap":242},"2025-05-07",41.917,3892500,{"date":2324,"open":1201,"high":2325,"low":1519,"close":1187,"change":861,"percent_change":368,"volume":2326,"transactions":9,"vwap":1187},"2025-05-06",41.925,2531600,{"date":2328,"open":2325,"high":1822,"low":1846,"close":1923,"change":70,"percent_change":357,"volume":2329,"transactions":9,"vwap":1923},"2025-05-05",3018300,{"date":2331,"open":2325,"high":1952,"low":1918,"close":1516,"change":961,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1516},"2025-05-02",1.23,4073900,{"date":2335,"open":1708,"high":1803,"low":2336,"close":1708,"change":167,"percent_change":1174,"volume":2337,"transactions":9,"vwap":1708},"2025-05-01",41.155,6986300,{"date":2339,"open":20,"high":1476,"low":1258,"close":1860,"change":1011,"percent_change":1539,"volume":2340,"transactions":9,"vwap":1860},"2025-04-30",5100700,{"date":2342,"open":197,"high":1488,"low":1599,"close":1256,"change":76,"percent_change":545,"volume":2343,"transactions":9,"vwap":1256},"2025-04-29",4088100,{"date":181,"open":1603,"high":209,"low":1264,"close":230,"change":1300,"percent_change":2345,"volume":2346,"transactions":9,"vwap":230},0.64,4403400]