[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLU":3,"homepage-market-summary":32,"stock-historical-XLU":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLU","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 Utilities Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLU tracks electric utilities, gas utilities, multi-utilities, and independent power producers.",true,"State Street Global Advisors","Utilities",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9255,1.201504,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":9,"vwap":9,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},41.07,41.15,41.365,40.635,-0.08,-0.19,28850467.307431,47.8,39.03,23181814.83985591,23.3,6990,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":151},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,135,140,145,146],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",-1.79,197.78,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.89,54.23,{"name":112,"etf":113,"change":114,"price":115,"is_up":41},"Healthcare","XLV",-0.39,168.16,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",2.97,65.24,{"name":132,"etf":133,"change":75,"price":134,"is_up":12},"Industrials","XLI",168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":14,"etf":4,"change":25,"price":20,"is_up":41},{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":41},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":41},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":27,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":20,"start_date":181,"end_date":5},38.77,23058213,8416247724.803833,4.38,"2025-04-28",[183,186,196,206,217,228,238,247,257,268,277,285,294,304,315,326,336,344,354,364,374,383,394,404,414,424,435,445,454,465,476,486,496,506,515,525,533,543,553,563,572,581,590,600,611,621,631,640,651,661,668,678,688,698,708,718,729,739,749,759,770,780,787,797,805,810,818,827,836,844,849,856,864,871,875,882,889,897,904,910,917,921,925,932,938,945,951,959,963,968,974,979,985,991,998,1004,1009,1017,1022,1028,1034,1039,1044,1050,1055,1062,1069,1073,1077,1084,1090,1097,1102,1108,1116,1121,1127,1133,1136,1142,1149,1153,1158,1163,1169,1175,1182,1190,1195,1200,1205,1209,1214,1218,1222,1226,1231,1234,1239,1246,1253,1259,1265,1272,1279,1285,1291,1295,1300,1303,1308,1312,1319,1325,1333,1338,1345,1352,1358,1362,1367,1370,1377,1383,1388,1394,1400,1405,1411,1419,1422,1427,1433,1440,1443,1446,1452,1458,1461,1465,1470,1475,1482,1488,1494,1499,1505,1509,1514,1520,1528,1532,1539,1543,1548,1553,1559,1565,1568,1571,1577,1582,1587,1594,1597,1600,1604,1609,1613,1617,1623,1630,1635,1640,1646,1653,1658,1665,1670,1676,1681,1686,1691,1696,1700,1705,1710,1716,1723,1730,1735,1741,1746,1751,1757,1761,1765,1770,1776,1782,1785,1791,1797,1805,1811,1816,1823,1829,1834,1840,1846,1852,1857,1861,1868,1873,1878,1886,1892,1897,1905,1912,1919,1924,1930,1936,1942,1946,1952,1957,1964,1971,1977,1985,1992,1998,2004,2010,2013,2019,2026,2031,2037,2042,2047,2052,2057,2061,2065,2071,2077,2083,2088,2094,2100,2105,2109,2116,2120,2124,2127,2134,2139,2144,2151,2158,2163,2170,2177,2182,2186,2193,2201,2209,2215,2223,2230,2237,2245,2251,2258,2264,2269,2275,2283,2288,2295,2301,2307,2314,2319,2326,2332,2338,2342,2349,2353,2356,2361,2364,2370,2376,2381,2389,2395,2401,2406,2412,2417,2420,2424,2431,2439,2447,2454,2460,2467,2472,2478,2485,2491,2496,2503,2507,2512],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":184,"vwap":185},83824,41.0036,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",40.99,41.33,40.82,-0.01,-0.02,45073583.041054,98329,41.1026,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",40.41,41.185,41.16,1.19,2.98,52078424.847404,107723,40.8976,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",39.865,40.21,39.58,39.97,0.14,0.35,38491785.290239,76942,39.9795,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",39.88,40.205,39.68,39.83,0.15,0.38,63663344.431407,163690,39.9184,{"date":229,"open":230,"high":231,"low":232,"close":221,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",39.44,39.73,39.1,0.24,0.61,61370539.777824,111367,39.4696,{"date":239,"open":222,"high":240,"low":241,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",39.935,39.42,-0.27,-0.68,55592878.595404,117011,39.5949,{"date":248,"open":249,"high":250,"low":28,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",39.16,39.8,39.71,0.46,1.17,49172614.193035,86204,39.5306,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",39.485,39.55,39.06,39.25,-0.26,-0.66,33073593.529534,74569,39.283,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":223,"percent_change":224,"volume":274,"transactions":275,"vwap":276},"2026-09-25",39.41,39.6,39.125,39.51,30294917.932757,72883,39.3807,{"date":278,"open":219,"high":279,"low":280,"close":280,"change":114,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",39.89,39.36,-0.98,25594049.521209,67055,39.5395,{"date":286,"open":287,"high":198,"low":251,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",40.38,39.75,-0.78,-1.92,27882441.811607,78471,39.8965,{"date":295,"open":296,"high":190,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",40.59,40.45,40.53,-0.13,-0.32,18877919.800877,55911,40.6228,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",40.77,40.93,40.575,40.66,-0.44,-1.07,20935323.762454,68338,40.7194,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",41.375,41.5,41.08,41.1,-0.59,-1.42,22574356.206586,62199,41.1947,{"date":327,"open":318,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",41.755,41.32,41.69,0.37,0.9,20995818.269243,59718,41.6044,{"date":337,"open":338,"high":339,"low":21,"close":329,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",41.63,41.66,0,23577404.407322,54789,41.3661,{"date":345,"open":346,"high":347,"low":348,"close":329,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",41.92,41.95,41.29,-0.5,-1.2,24212551.344154,74504,41.4777,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":161,"volume":361,"transactions":362,"vwap":363},"2026-09-14",42.38,42.44,41.75,41.82,-0.57,23589853.077699,81129,41.9372,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":299,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",42.89,42.96,42.31,42.39,-0.31,15174869.282051,56251,42.5182,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":156,"percent_change":281,"volume":380,"transactions":381,"vwap":382},"2026-09-10",42.99,43.25,42.51,42.52,20625289.213315,76348,42.7522,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",43.4,43.53,42.825,42.94,-0.51,-1.17,16905814.824968,60020,43.0501,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":331,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",43.05,43.7057,43.035,43.45,0.86,19713920.973015,74230,43.5063,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":166,"volume":411,"transactions":412,"vwap":413},"2026-09-04",42.77,43.23,42.75,43.08,0.05,18861522.197698,62740,43.0341,{"date":415,"open":416,"high":417,"low":406,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",42.82,43.13,43.03,0.36,0.84,22880343.476496,72849,42.9787,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",42.4,42.71,42.02,42.67,0.11,0.26,29770593.122375,105557,42.4819,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":75,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",42.3,42.61,42.09,42.56,0.78,30618655.336635,95527,42.4219,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":349,"percent_change":390,"volume":451,"transactions":452,"vwap":453},"2026-08-31",42,42.395,41.86,42.23,31626919.735743,84961,42.1829,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",43.34,43.38,42.5601,42.73,-0.45,-1.04,20366675.796794,64525,42.8356,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",43.22,43.33,42.92,43.18,-0.33,-0.76,16034681.9928,62030,43.1204,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":252,"volume":483,"transactions":484,"vwap":485},"2026-08-26",43.31,43.705,43.275,43.51,0.2,12242436.410871,46855,43.5164,{"date":487,"open":488,"high":489,"low":490,"close":478,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",43.24,43.48,43.07,0.09,0.21,13432139.185508,54295,43.3011,{"date":497,"open":498,"high":499,"low":500,"close":467,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",42.87,43.26,42.7,0.45,1.05,20055688.791625,67312,43.0654,{"date":507,"open":508,"high":509,"low":408,"close":406,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",43.9,43.96,-1,-2.28,22072959.356091,75093,43.0783,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":360,"volume":522,"transactions":523,"vwap":524},"2026-08-20",43.83,44.26,43.75,43.77,-0.25,17077438.637564,63645,44.0032,{"date":526,"open":518,"high":527,"low":528,"close":529,"change":340,"percent_change":340,"volume":530,"transactions":531,"vwap":532},"2026-08-19",44.38,43.8,44.02,15856392.219182,62126,44.07,{"date":534,"open":535,"high":536,"low":537,"close":529,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",44.53,44.6501,43.95,-0.16,-0.36,19424744.737922,76518,44.2888,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":299,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",44.2,44.25,43.82,44.18,-0.29,16377519.779571,60510,44.0691,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":234,"volume":560,"transactions":561,"vwap":562},"2026-08-14",44.01,44.41,43.975,44.31,0.27,17154205.485215,62056,44.2611,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":482,"percent_change":252,"volume":569,"transactions":570,"vwap":571},"2026-08-13",43.89,44.195,43.88,44.04,17855880.901952,63707,44.019,{"date":573,"open":574,"high":509,"low":575,"close":576,"change":492,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",43.76,43.64,43.84,0.48,15979025.733939,60972,43.7809,{"date":582,"open":417,"high":583,"low":409,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",43.71,43.63,0.5,1.16,19690834.381089,70802,43.4946,{"date":591,"open":592,"high":593,"low":594,"close":417,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",43.43,43.52,43.055,-0.48,-1.1,25438230.57642,82991,43.1931,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",43.2,43.8653,42.945,43.61,0.23,0.53,18693808.724185,75482,43.6075,{"date":612,"open":613,"high":614,"low":615,"close":457,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",44.15,44.27,43.155,-0.28,-0.64,27020146.759208,89531,43.4839,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":460,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",44.1,44.13,43.285,43.66,-1.02,26062254.325352,92501,43.6157,{"date":632,"open":546,"high":633,"low":634,"close":635,"change":521,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",44.29,43.585,44.11,-0.56,26772266.844188,108604,43.9741,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",44.24,44.66,43.94,44.36,0.01,0.02,25872440.938762,80182,44.3197,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":370,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",44.61,44.74,44.305,44.35,-0.69,20778490.121592,80656,44.51,{"date":662,"open":663,"high":664,"low":645,"close":643,"change":521,"percent_change":636,"volume":665,"transactions":666,"vwap":667},"2026-07-30",45.195,45.235,23430326.307237,80190,44.7061,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":161,"volume":675,"transactions":676,"vwap":677},"2026-07-29",45.76,45.7997,44.73,44.91,-0.61,23653223.996917,75665,45.1464,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":538,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",45.86,46.4251,45.5,45.52,-0.35,16414449.932948,54641,45.9035,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":674,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",46.125,46.28,45.56,45.68,-1.32,16609574.688492,62216,45.8231,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":55,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",46.4,46.625,46.1,46.29,0.22,16108991.117982,57591,46.3255,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":431,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",45.65,46.3279,45.6,46.19,0.57,13696748.342695,57501,46.1081,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",45.27,45.985,45.21,45.93,1.01,2.25,18366860.011279,63262,45.7626,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":192,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",44.87,45.04,44.64,44.92,-0.04,15891711.968382,60190,44.8503,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":389,"volume":746,"transactions":747,"vwap":748},"2026-07-20",45.325,45.66,44.81,44.94,-0.23,17830881.185699,59981,45.0541,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":264,"volume":756,"transactions":757,"vwap":758},"2026-07-17",45.9,46.15,45.055,45.17,-0.3,20924552.901521,76739,45.4578,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",45.24,45.62,45.12,45.47,0.25,0.55,15615749.288562,59846,45.3739,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":40,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-15",45.73,45.945,45.165,45.22,-1.03,15909539.401446,65402,45.4581,{"date":781,"open":723,"high":691,"low":692,"close":782,"change":171,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",45.69,-0.07,17387165.221247,58481,45.8576,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":119,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",45.45,45.8775,45.43,45.72,0.68,15732093.43006,61038,45.6925,{"date":798,"open":763,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",45.48,45.09,45.41,0.28,0.62,14050300,{"date":806,"open":692,"high":742,"low":807,"close":808,"change":745,"percent_change":389,"volume":809,"transactions":9,"vwap":808},"2026-07-09",45.040001,45.13,19667800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":98,"volume":817,"transactions":9,"vwap":815},"2026-07-08",45.74,45.82,45.31,45.36,-0.34,14863200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",45.63,46.32,45.53,45.7,0.4,0.88,18962700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",45.71,45.83,45.11,45.3,-0.46,-1.01,19176600,{"date":837,"open":838,"high":839,"low":840,"close":670,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":670},"2026-07-02",45.029999,45.8,45,0.99,2.21,24327900,{"date":845,"open":761,"high":815,"low":733,"close":846,"change":360,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",44.77,-1.26,29493100,{"date":850,"open":680,"high":851,"low":852,"close":853,"change":243,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",45.95,45.32,45.34,-1.48,18906800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":114,"volume":863,"transactions":9,"vwap":861},"2026-06-29",46.2,46.31,45.77,46.02,-0.18,17917800,{"date":865,"open":866,"high":867,"low":868,"close":858,"change":213,"percent_change":869,"volume":870,"transactions":9,"vwap":858},"2026-06-26",46,46.23,45.89,0.76,19479300,{"date":872,"open":742,"high":713,"low":682,"close":873,"change":119,"percent_change":793,"volume":874,"transactions":9,"vwap":873},"2026-06-25",45.85,19262800,{"date":876,"open":877,"high":712,"low":800,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",45.29,45.54,0.47,1.04,18884500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":213,"percent_change":441,"volume":888,"transactions":9,"vwap":887},"2026-06-23",44.75,45.2,44.46,45.07,22295600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":735,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",44.48,44.97,44.43,44.72,-0.09,21868600,{"date":898,"open":899,"high":853,"low":535,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",44.6,44.76,0.3,0.67,36828300,{"date":905,"open":906,"high":754,"low":642,"close":886,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":886},"2026-06-17",44.82,-0.6,-1.33,22210400,{"date":911,"open":912,"high":682,"low":900,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",44.84,45.060001,0.32,0.72,16396600,{"date":918,"open":891,"high":840,"low":919,"close":654,"change":492,"percent_change":879,"volume":920,"transactions":9,"vwap":654},"2026-06-15",44.19,18437600,{"date":922,"open":919,"high":653,"low":919,"close":535,"change":577,"percent_change":923,"volume":924,"transactions":9,"vwap":535},"2026-06-12",1.09,17942600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":410,"percent_change":430,"volume":931,"transactions":9,"vwap":930},"2026-06-11",44.22,44.52,44.0099983,44.049999,19146300,{"date":933,"open":927,"high":934,"low":935,"close":936,"change":647,"percent_change":410,"volume":937,"transactions":9,"vwap":936},"2026-06-10",44.28,43.79,44,17778000,{"date":939,"open":575,"high":940,"low":941,"close":942,"change":252,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",44.080002,43.47,43.98,1.06,20424800,{"date":946,"open":947,"high":527,"low":941,"close":593,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":593},"2026-06-08",44.32,-0.83,-1.87,20843500,{"date":952,"open":953,"high":954,"low":955,"close":656,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":656},"2026-06-05",44.040001,44.62,43.97,0.41,0.93,21351600,{"date":960,"open":961,"high":635,"low":456,"close":644,"change":606,"percent_change":607,"volume":962,"transactions":9,"vwap":644},"2026-06-04",43.87,18216500,{"date":964,"open":509,"high":891,"low":965,"close":583,"change":25,"percent_change":966,"volume":967,"transactions":9,"vwap":583},"2026-06-03",43.68,-0.43,21948600,{"date":969,"open":970,"high":509,"low":470,"close":508,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":508},"2026-06-02",43.21,0.8,1.86,27366300,{"date":975,"open":508,"high":509,"low":490,"close":976,"change":694,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-01",43.099998,-2.97,31206300,{"date":980,"open":981,"high":894,"low":546,"close":982,"change":983,"percent_change":40,"volume":984,"transactions":9,"vwap":982},"2026-05-29",44.67,44.42,-0.21,23048500,{"date":986,"open":838,"high":720,"low":987,"close":988,"change":389,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-28",44.58,44.63,-1.13,19383000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":25,"percent_change":156,"volume":997,"transactions":9,"vwap":996},"2026-05-27",45.25,45.37,44.95,45.14,16869400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":192,"percent_change":735,"volume":1003,"transactions":9,"vwap":1002},"2026-05-26",45.59,45.64,45.33,13738200,{"date":1005,"open":913,"high":1006,"low":734,"close":1007,"change":213,"percent_change":441,"volume":1008,"transactions":9,"vwap":1007},"2026-05-22",45.44,45.35,15187100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":840,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":840},"2026-05-21",44.55,45.0099983,44.44,0.49,1.1,18781100,{"date":1018,"open":643,"high":1019,"low":556,"close":660,"change":1020,"percent_change":224,"volume":1021,"transactions":9,"vwap":660},"2026-05-20",44.86,0.17,17584800,{"date":1023,"open":547,"high":556,"low":1024,"close":1025,"change":824,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-19",43.62,44.34,0.91,22307100,{"date":1029,"open":532,"high":1030,"low":386,"close":644,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":644},"2026-05-18",44.21,0.07,0.16,31554300,{"date":1035,"open":1036,"high":846,"low":517,"close":961,"change":776,"percent_change":1037,"volume":1038,"transactions":9,"vwap":961},"2026-05-15",44.71,-2.29,21857600,{"date":1040,"open":988,"high":734,"low":1011,"close":1041,"change":606,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",44.9,0.51,18472900,{"date":1045,"open":1046,"high":906,"low":645,"close":981,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":981},"2026-05-13",44.8,-0.52,-1.15,27268600,{"date":1051,"open":913,"high":1052,"low":1046,"close":1053,"change":410,"percent_change":430,"volume":1054,"transactions":9,"vwap":1053},"2026-05-12",45.38,45.19,28240500,{"date":1056,"open":1057,"high":814,"low":1058,"close":996,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":996},"2026-05-11",45.099998,44.83,0.42,0.94,22669300,{"date":1063,"open":815,"high":1064,"low":1065,"close":894,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":894},"2026-05-08",45.51,44.69,-0.4,-0.89,18158100,{"date":1070,"open":762,"high":693,"low":840,"close":763,"change":321,"percent_change":1071,"volume":1072,"transactions":9,"vwap":763},"2026-05-07",-1.29,23499400,{"date":1074,"open":691,"high":1075,"low":1001,"close":829,"change":264,"percent_change":322,"volume":1076,"transactions":9,"vwap":829},"2026-05-06",46.38,26315500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":340,"percent_change":340,"volume":1083,"transactions":9,"vwap":1082},"2026-05-05",46.53,46.82,46.36,46.37,17499600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1082,"change":862,"percent_change":114,"volume":1089,"transactions":9,"vwap":1082},"2026-05-04",46.26,46.85,46.09,18054200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":755,"percent_change":617,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",46.84,47.3,46.52,46.55,15507000,{"date":1098,"open":873,"high":1099,"low":873,"close":1087,"change":253,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1087},"2026-04-30",46.89,2.56,22378500,{"date":1103,"open":1104,"high":1105,"low":692,"close":693,"change":360,"percent_change":1106,"volume":1107,"transactions":9,"vwap":693},"2026-04-29",46.07,46.27,-1.23,12655100,{"date":1109,"open":1110,"high":1094,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",46.44,46.040001,46.25,0.06,0.13,13016000,{"date":1117,"open":1082,"high":1118,"low":1119,"close":713,"change":646,"percent_change":647,"volume":1120,"transactions":9,"vwap":713},"2026-04-27",46.5,46.17,14543100,{"date":1122,"open":1123,"high":1124,"low":812,"close":1125,"change":491,"percent_change":482,"volume":1126,"transactions":9,"vwap":1125},"2026-04-24",46.029999,46.3,46.18,24158700,{"date":1128,"open":994,"high":1129,"low":885,"close":1088,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1088},"2026-04-23",46.14,1.22,2.72,23864300,{"date":1134,"open":853,"high":762,"low":1036,"close":731,"change":24,"percent_change":862,"volume":1135,"transactions":9,"vwap":731},"2026-04-22",21731700,{"date":1137,"open":1138,"high":851,"low":673,"close":995,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":995},"2026-04-21",45.91,-0.8,-1.75,19596900,{"date":1143,"open":1144,"high":1145,"low":710,"close":1146,"change":1147,"percent_change":1067,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",46.12,46.34,45.75,-0.41,14376100,{"date":1150,"open":867,"high":691,"low":1001,"close":1151,"change":25,"percent_change":1147,"volume":1152,"transactions":9,"vwap":1151},"2026-04-17",46.16,17601500,{"date":1154,"open":866,"high":1082,"low":1155,"close":1156,"change":75,"percent_change":915,"volume":1157,"transactions":9,"vwap":1156},"2026-04-16",45.84,46.35,26945000,{"date":1159,"open":859,"high":821,"low":1160,"close":861,"change":460,"percent_change":1161,"volume":1162,"transactions":9,"vwap":861},"2026-04-15",45.88,-0.97,24843900,{"date":1164,"open":700,"high":1165,"low":751,"close":1166,"change":1167,"percent_change":1020,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",46.56,46.47,0.08,25118600,{"date":1170,"open":1092,"high":1171,"low":1144,"close":1172,"change":360,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",46.88,46.39,-1.21,17795700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":25,"percent_change":1066,"volume":1181,"transactions":9,"vwap":1180},"2026-04-10",47.060001,47.46,46.87,46.96,15052100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":331,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",46.66,47.71,46.62,47.15,0.79,23274600,{"date":1191,"open":703,"high":1192,"low":1193,"close":1192,"change":1042,"percent_change":1015,"volume":1194,"transactions":9,"vwap":1192},"2026-04-08",46.78,45.98,18879700,{"date":1196,"open":1197,"high":1198,"low":1111,"close":1105,"change":55,"percent_change":704,"volume":1199,"transactions":9,"vwap":1105},"2026-04-07",46.060001,46.43,13657000,{"date":1201,"open":752,"high":1118,"low":1088,"close":1119,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1119},"2026-04-06",-0.17,-0.37,12939500,{"date":1206,"open":1111,"high":1207,"low":1138,"close":1145,"change":606,"percent_change":585,"volume":1208,"transactions":9,"vwap":1145},"2026-04-02",46.59,17331800,{"date":1210,"open":1211,"high":691,"low":823,"close":1212,"change":704,"percent_change":577,"volume":1213,"transactions":9,"vwap":1212},"2026-04-01",45.78,46.11,31185100,{"date":1215,"open":873,"high":851,"low":1216,"close":868,"change":171,"percent_change":783,"volume":1217,"transactions":9,"vwap":868},"2026-03-31",45.26,42852800,{"date":1219,"open":1119,"high":1145,"low":670,"close":1220,"change":75,"percent_change":915,"volume":1221,"transactions":9,"vwap":1220},"2026-03-30",45.92,28363600,{"date":1223,"open":994,"high":1224,"low":832,"close":1000,"change":431,"percent_change":714,"volume":1225,"transactions":9,"vwap":1000},"2026-03-27",46.080002,26172900,{"date":1227,"open":761,"high":799,"low":1228,"close":1002,"change":1167,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1002},"2026-03-26",45.02,0.18,19988000,{"date":1232,"open":683,"high":710,"low":722,"close":993,"change":1032,"percent_change":213,"volume":1233,"transactions":9,"vwap":993},"2026-03-25",22297400,{"date":1235,"open":1236,"high":878,"low":1237,"close":800,"change":119,"percent_change":143,"volume":1238,"transactions":9,"vwap":800},"2026-03-24",44.56,44.49,24183800,{"date":1240,"open":1241,"high":1053,"low":1242,"close":1243,"change":1114,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-23",44.93,44.57,44.78,0.29,31574300,{"date":1247,"open":1248,"high":1184,"low":893,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",46.46,44.65,-1.89,-4.06,47128300,{"date":1254,"open":1255,"high":1256,"low":1111,"close":1257,"change":25,"percent_change":1147,"volume":1258,"transactions":9,"vwap":1257},"2026-03-19",46.65,46.9,46.54,29544000,{"date":1260,"open":1261,"high":1187,"low":1262,"close":1262,"change":1066,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-18",46.95,46.73,-0.85,31063500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":299,"percent_change":616,"volume":1271,"transactions":9,"vwap":1270},"2026-03-17",47.52,47.64,47.080002,47.13,18502300,{"date":1273,"open":1274,"high":1275,"low":1261,"close":1276,"change":901,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",47.45,47.5,47.26,0.64,19775400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1180,"change":252,"percent_change":841,"volume":1284,"transactions":9,"vwap":1180},"2026-03-13",46.97,47.32,46.86,31521000,{"date":1286,"open":866,"high":1287,"low":1288,"close":1118,"change":75,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1118},"2026-03-12",47.040001,45.96,0.71,27419900,{"date":1292,"open":1118,"high":1165,"low":866,"close":1119,"change":114,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1119},"2026-03-11",-0.84,20026100,{"date":1296,"open":1297,"high":1287,"low":1166,"close":1165,"change":549,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1165},"2026-03-10",46.64,-0.62,24935900,{"date":1301,"open":1165,"high":1261,"low":1111,"close":1087,"change":430,"percent_change":233,"volume":1302,"transactions":9,"vwap":1087},"2026-03-09",27759000,{"date":1304,"open":1305,"high":1180,"low":1145,"close":1306,"change":538,"percent_change":816,"volume":1307,"transactions":9,"vwap":1306},"2026-03-06",46.63,46.74,25001700,{"date":1309,"open":1261,"high":1310,"low":1166,"close":1256,"change":1203,"percent_change":289,"volume":1311,"transactions":9,"vwap":1256},"2026-03-05",47.02,29794500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":482,"percent_change":1059,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",47.09,47.42,46.76,47.27,24020800,{"date":1320,"open":1321,"high":1274,"low":1288,"close":1322,"change":755,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-03",46.7,47.07,-0.63,60946600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":539,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-02",47.41,47.74,47.36,47.37,-0.75,33087300,{"date":1334,"open":1335,"high":27,"low":1270,"close":1336,"change":766,"percent_change":253,"volume":1337,"transactions":9,"vwap":1336},"2026-02-27",47.2,47.73,39759600,{"date":1339,"open":1317,"high":1340,"low":1341,"close":1342,"change":862,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-26",47.39,46.91,47.18,-0.38,30578600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1329,"change":1032,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1329},"2026-02-25",47.21,47.43,46.6,0.34,22356600,{"date":1353,"open":1297,"high":1354,"low":703,"close":1335,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1335},"2026-02-24",47.23,0.52,1.11,29503300,{"date":1359,"open":1166,"high":1180,"low":1082,"close":1360,"change":213,"percent_change":869,"volume":1361,"transactions":9,"vwap":1360},"2026-02-23",46.68,33130900,{"date":1363,"open":1124,"high":1364,"low":1160,"close":1365,"change":704,"percent_change":577,"volume":1366,"transactions":9,"vwap":1365},"2026-02-20",46.49,46.33,22623200,{"date":1368,"open":1211,"high":1125,"low":693,"close":1212,"change":585,"percent_change":1015,"volume":1369,"transactions":9,"vwap":1212},"2026-02-19",24172500,{"date":1371,"open":1372,"high":1372,"low":1064,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-18",46.61,45.61,-0.77,-1.66,32841500,{"date":1378,"open":1379,"high":1269,"low":1380,"close":1075,"change":1381,"percent_change":263,"volume":1382,"transactions":9,"vwap":1075},"2026-02-17",46.8,46.24,-0.12,32424000,{"date":1384,"open":885,"high":1349,"low":885,"close":1118,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1118},"2026-02-13",1.25,2.76,42451800,{"date":1389,"open":1390,"high":812,"low":654,"close":993,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":993},"2026-02-12",44.79,0.66,1.48,45623300,{"date":1395,"open":645,"high":988,"low":1396,"close":1397,"change":1398,"percent_change":825,"volume":1399,"transactions":9,"vwap":1397},"2026-02-11",44.14,44.59,0.39,25614800,{"date":1401,"open":519,"high":535,"low":1402,"close":545,"change":915,"percent_change":1403,"volume":1404,"transactions":9,"vwap":545},"2026-02-10",43.56,1.66,34683600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":489,"change":1114,"percent_change":901,"volume":1410,"transactions":9,"vwap":489},"2026-02-09",43.37,43.55,43.060001,21173900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":765,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-06",43.49,43.86,42.98,43.35,0.58,30530100,{"date":1420,"open":467,"high":1407,"low":498,"close":976,"change":647,"percent_change":410,"volume":1421,"transactions":9,"vwap":976},"2026-02-05",31475400,{"date":1423,"open":941,"high":1424,"low":376,"close":1425,"change":538,"percent_change":1203,"volume":1426,"transactions":9,"vwap":1425},"2026-02-04",43.65,43.080002,30994300,{"date":1428,"open":1429,"high":1430,"low":1429,"close":488,"change":803,"percent_change":1431,"volume":1432,"transactions":9,"vwap":488},"2026-02-03",42.66,43.42,1.45,35525500,{"date":1434,"open":1435,"high":489,"low":1436,"close":1437,"change":1323,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-02",43.3,42.55,42.62,-1.46,32847600,{"date":1441,"open":407,"high":457,"low":406,"close":377,"change":24,"percent_change":862,"volume":1442,"transactions":9,"vwap":377},"2026-01-30",27998400,{"date":1444,"open":481,"high":520,"low":1425,"close":468,"change":340,"percent_change":340,"volume":1445,"transactions":9,"vwap":468},"2026-01-29",27417900,{"date":1447,"open":1448,"high":1449,"low":417,"close":468,"change":1450,"percent_change":745,"volume":1451,"transactions":9,"vwap":468},"2026-01-28",43.5,43.67,-0.1,25183600,{"date":1453,"open":416,"high":1408,"low":1454,"close":592,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":592},"2026-01-27",42.6,0.56,1.31,31070500,{"date":1459,"open":500,"high":470,"low":1429,"close":498,"change":119,"percent_change":149,"volume":1460,"transactions":9,"vwap":498},"2026-01-26",19254000,{"date":1462,"open":427,"high":408,"low":437,"close":440,"change":1463,"percent_change":684,"volume":1464,"transactions":9,"vwap":440},"2026-01-23",-0.15,26527200,{"date":1466,"open":602,"high":1467,"low":1454,"close":427,"change":370,"percent_change":1468,"volume":1469,"transactions":9,"vwap":427},"2026-01-22",43.27,-0.72,26170700,{"date":1471,"open":478,"high":478,"low":1472,"close":1473,"change":1113,"percent_change":212,"volume":1474,"transactions":9,"vwap":1473},"2026-01-21",42.69,43.02,33736500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":367,"change":966,"percent_change":1480,"volume":1481,"transactions":9,"vwap":367},"2026-01-20",43.12,43.36,42.83,-0.99,25300900,{"date":1483,"open":1484,"high":593,"low":388,"close":1485,"change":1486,"percent_change":349,"volume":1487,"transactions":9,"vwap":1485},"2026-01-16",43.17,43.39,-0.22,27803600,{"date":1489,"open":1490,"high":547,"low":1490,"close":605,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":605},"2026-01-15",43.32,0.44,1.02,21762700,{"date":1495,"open":1496,"high":1490,"low":406,"close":1484,"change":914,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1484},"2026-01-14",42.81,0.75,21403100,{"date":1500,"open":1437,"high":367,"low":1501,"close":1502,"change":559,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-13",42.42,42.85,0.63,22207400,{"date":1506,"open":356,"high":427,"low":437,"close":1507,"change":1031,"percent_change":1032,"volume":1508,"transactions":9,"vwap":1507},"2026-01-12",42.58,16810600,{"date":1510,"open":379,"high":366,"low":1511,"close":378,"change":1355,"percent_change":1512,"volume":1513,"transactions":9,"vwap":378},"2026-01-09",42.49,1.24,21518300,{"date":1515,"open":359,"high":1516,"low":1517,"close":1518,"change":166,"percent_change":1244,"volume":1519,"transactions":9,"vwap":1518},"2026-01-08",42.29,41.81,41.99,22853300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":461,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-07",42.95,42.97,41.74,41.87,-2.42,27613300,{"date":1529,"open":408,"high":367,"low":379,"close":1530,"change":492,"percent_change":1014,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",42.91,21861800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":500,"change":595,"percent_change":1537,"volume":1538,"transactions":9,"vwap":500},"2026-01-05",43.19,43.29,42.060001,-1.11,27884400,{"date":1540,"open":366,"high":1485,"low":1429,"close":470,"change":1014,"percent_change":1541,"volume":1542,"transactions":9,"vwap":470},"2026-01-02",1.15,20495400,{"date":1544,"open":1523,"high":1545,"low":1546,"close":1472,"change":242,"percent_change":1323,"volume":1547,"transactions":9,"vwap":1472},"2025-12-31",43.0099983,42.68,10129000,{"date":1549,"open":1550,"high":1551,"low":1496,"close":367,"change":55,"percent_change":606,"volume":1552,"transactions":9,"vwap":367},"2025-12-30",42.88,43.040001,9255300,{"date":1554,"open":1496,"high":1555,"low":406,"close":1556,"change":1167,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-29",43.11,42.86,0.19,12838700,{"date":1560,"open":1561,"high":498,"low":1562,"close":1563,"change":171,"percent_change":783,"volume":1564,"transactions":9,"vwap":1563},"2025-12-26",42.79,42.63,42.78,8436700,{"date":1566,"open":438,"high":1556,"low":1436,"close":1496,"change":1557,"percent_change":501,"volume":1567,"transactions":9,"vwap":1496},"2025-12-24",5761000,{"date":1569,"open":426,"high":408,"low":356,"close":1437,"change":223,"percent_change":213,"volume":1570,"transactions":9,"vwap":1437},"2025-12-23",15097300,{"date":1572,"open":1516,"high":1573,"low":1574,"close":1575,"change":538,"percent_change":1343,"volume":1576,"transactions":9,"vwap":1575},"2025-12-22",42.53,42.029999,42.47,17894900,{"date":1578,"open":1477,"high":1407,"low":1454,"close":1562,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1562},"2025-12-19",-0.55,-1.27,22612000,{"date":1583,"open":1584,"high":1430,"low":1523,"close":470,"change":1059,"percent_change":1585,"volume":1586,"transactions":9,"vwap":470},"2025-12-18",43.029999,0.98,21935800,{"date":1588,"open":1409,"high":1589,"low":1590,"close":1591,"change":616,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-17",43.14,42.54,42.76,-0.65,19444600,{"date":1595,"open":602,"high":478,"low":1563,"close":1551,"change":862,"percent_change":156,"volume":1596,"transactions":9,"vwap":1551},"2025-12-16",19067900,{"date":1598,"open":1555,"high":1535,"low":1479,"close":467,"change":1398,"percent_change":1026,"volume":1599,"transactions":9,"vwap":467},"2025-12-15",19176400,{"date":1601,"open":1484,"high":457,"low":406,"close":1479,"change":983,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1479},"2025-12-12",-0.49,17179800,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1551,"change":119,"percent_change":149,"volume":1608,"transactions":9,"vwap":1551},"2025-12-11",42.65,43.15,18703300,{"date":1610,"open":1611,"high":1479,"low":1501,"close":459,"change":192,"percent_change":69,"volume":1612,"transactions":9,"vwap":459},"2025-12-10",42.8,25940200,{"date":1614,"open":1522,"high":1484,"low":459,"close":408,"change":1615,"percent_change":1031,"volume":1616,"transactions":9,"vwap":408},"2025-12-09",0.03,24347200,{"date":1618,"open":457,"high":1619,"low":1429,"close":1620,"change":1621,"percent_change":161,"volume":1622,"transactions":9,"vwap":1620},"2025-12-08",43.41,42.72,-0.58,21607900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1435,"change":1147,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1435},"2025-12-05",43.72,43.78,43.28,-0.94,13474700,{"date":1631,"open":1632,"high":1633,"low":1402,"close":583,"change":895,"percent_change":983,"volume":1634,"transactions":9,"vwap":583},"2025-12-04",43.775,44.060001,15535200,{"date":1636,"open":557,"high":1637,"low":584,"close":528,"change":1638,"percent_change":300,"volume":1639,"transactions":9,"vwap":528},"2025-12-03",44.099998,-0.14,21728000,{"date":1641,"open":886,"high":886,"low":1642,"close":644,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":644},"2025-12-02",43.885,-0.315,-0.71,17384200,{"date":1647,"open":913,"high":913,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-01",44.23,44.255,-1.06,-2.34,26339000,{"date":1654,"open":887,"high":1007,"low":1655,"close":1656,"change":914,"percent_change":1289,"volume":1657,"transactions":9,"vwap":1656},"2025-11-28",45.025002,45.315,7882600,{"date":1659,"open":1660,"high":1661,"low":1236,"close":1662,"change":138,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-26",44.645,45.049999,44.995,1.33,16759200,{"date":1666,"open":1065,"high":900,"low":1667,"close":1668,"change":1202,"percent_change":1343,"volume":1669,"transactions":9,"vwap":1668},"2025-11-25",44.225,44.405,22195600,{"date":1671,"open":1396,"high":1065,"low":1672,"close":1673,"change":585,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-24",43.865,44.575,1.13,23572800,{"date":1677,"open":566,"high":546,"low":574,"close":1678,"change":1679,"percent_change":223,"volume":1680,"transactions":9,"vwap":1678},"2025-11-21",44.075001,0.065,28589400,{"date":1682,"open":1683,"high":1019,"low":942,"close":929,"change":1684,"percent_change":389,"volume":1685,"transactions":9,"vwap":929},"2025-11-20",44.585,-0.225,25543200,{"date":1687,"open":1660,"high":846,"low":1396,"close":1688,"change":1689,"percent_change":1293,"volume":1690,"transactions":9,"vwap":1688},"2025-11-19",44.235,-0.375,25095600,{"date":1692,"open":906,"high":1693,"low":1694,"close":653,"change":1202,"percent_change":1343,"volume":1695,"transactions":9,"vwap":653},"2025-11-18",45.035,44.595,25158800,{"date":1697,"open":1698,"high":1241,"low":982,"close":1243,"change":824,"percent_change":332,"volume":1699,"transactions":9,"vwap":1243},"2025-11-17",44.465,24201400,{"date":1701,"open":1702,"high":894,"low":635,"close":527,"change":1703,"percent_change":491,"volume":1704,"transactions":9,"vwap":527},"2025-11-14",44.215,0.04,20168200,{"date":1706,"open":1707,"high":1707,"low":655,"close":1025,"change":1298,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1025},"2025-11-13",44.845,-1.38,20675400,{"date":1711,"open":1712,"high":840,"low":1036,"close":1713,"change":1714,"percent_change":606,"volume":1715,"transactions":9,"vwap":1713},"2025-11-12",44.885,44.96,0.105,15018400,{"date":1717,"open":1718,"high":838,"low":1719,"close":1720,"change":1721,"percent_change":1113,"volume":1722,"transactions":9,"vwap":1720},"2025-11-11",44.85,44.605,44.855,0.025,14435400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1058,"change":1728,"percent_change":171,"volume":1729,"transactions":9,"vwap":1058},"2025-11-10",44.975,45.18,44.445,-0.015,17947200,{"date":1731,"open":930,"high":1720,"low":930,"close":1707,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1707},"2025-11-07",0.615,1.39,24337600,{"date":1736,"open":1737,"high":1738,"low":1030,"close":1648,"change":1739,"percent_change":310,"volume":1740,"transactions":9,"vwap":1648},"2025-11-06",44.345,44.68,-0.195,23668200,{"date":1742,"open":1668,"high":1743,"low":927,"close":1744,"change":646,"percent_change":647,"volume":1745,"transactions":9,"vwap":1744},"2025-11-05",44.635,44.425,16858200,{"date":1747,"open":1748,"high":1397,"low":1667,"close":1749,"change":538,"percent_change":539,"volume":1750,"transactions":9,"vwap":1749},"2025-11-04",44.555,44.415,17156200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1673,"change":1721,"percent_change":1113,"volume":1756,"transactions":9,"vwap":1673},"2025-11-03",44.515,44.7,44.055,22339600,{"date":1758,"open":643,"high":1390,"low":1759,"close":1011,"change":370,"percent_change":657,"volume":1760,"transactions":9,"vwap":1011},"2025-10-31",44.315,18434000,{"date":1762,"open":840,"high":1763,"low":1707,"close":1019,"change":25,"percent_change":156,"volume":1764,"transactions":9,"vwap":1019},"2025-10-30",45.425,18870800,{"date":1766,"open":913,"high":1767,"low":1768,"close":1661,"change":1728,"percent_change":171,"volume":1769,"transactions":9,"vwap":1661},"2025-10-29",45.355,44.865,24271800,{"date":1771,"open":721,"high":721,"low":1012,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-28",45.064999,-0.755,-1.65,20661400,{"date":1777,"open":1778,"high":1779,"low":1216,"close":813,"change":1780,"percent_change":559,"volume":1781,"transactions":9,"vwap":813},"2025-10-27",45.695,45.865,0.125,16042800,{"date":1783,"open":1763,"high":1220,"low":1052,"close":1778,"change":607,"percent_change":253,"volume":1784,"transactions":9,"vwap":1778},"2025-10-24",21737600,{"date":1786,"open":1787,"high":683,"low":1788,"close":774,"change":1789,"percent_change":24,"volume":1790,"transactions":9,"vwap":774},"2025-10-23",45.495,44.915,-0.035,16134000,{"date":1792,"open":1793,"high":791,"low":1794,"close":885,"change":1795,"percent_change":745,"volume":1796,"transactions":9,"vwap":885},"2025-10-22",45.405,44.985,-0.105,19108600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":627,"volume":1804,"transactions":9,"vwap":1802},"2025-10-21",45.815,45.87,45.084999,45.305,-0.465,22107800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":860,"change":1728,"percent_change":171,"volume":1810,"transactions":9,"vwap":860},"2025-10-20",46.135,46.245,45.595,25420000,{"date":1812,"open":1123,"high":1813,"low":1000,"close":1814,"change":538,"percent_change":684,"volume":1815,"transactions":9,"vwap":1814},"2025-10-17",46.095001,45.785,21825800,{"date":1817,"open":1207,"high":1818,"low":1819,"close":773,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":773},"2025-10-16",46.885,45.935,-0.505,-1.09,29119000,{"date":1824,"open":1825,"high":1207,"low":1825,"close":1826,"change":1827,"percent_change":1456,"volume":1828,"transactions":9,"vwap":1826},"2025-10-15",46.055,46.45,0.6,19087600,{"date":1830,"open":1831,"high":866,"low":877,"close":873,"change":1832,"percent_change":109,"volume":1833,"transactions":9,"vwap":873},"2025-10-14",45.365,0.405,17571800,{"date":1835,"open":808,"high":1836,"low":831,"close":1837,"change":1838,"percent_change":869,"volume":1839,"transactions":9,"vwap":1837},"2025-10-13",45.655,45.445,0.345,18760600,{"date":1841,"open":1842,"high":1843,"low":1661,"close":1057,"change":1844,"percent_change":1147,"volume":1845,"transactions":9,"vwap":1057},"2025-10-10",45.435,45.685,-0.185,23183800,{"date":1847,"open":1848,"high":1843,"low":663,"close":1849,"change":1850,"percent_change":521,"volume":1851,"transactions":9,"vwap":1849},"2025-10-09",45.55,45.285,-0.115,21557400,{"date":1853,"open":801,"high":1854,"low":1772,"close":1855,"change":119,"percent_change":143,"volume":1856,"transactions":9,"vwap":1855},"2025-10-08",45.465,45.4,19790400,{"date":1858,"open":887,"high":1849,"low":995,"close":800,"change":1859,"percent_change":252,"volume":1860,"transactions":9,"vwap":800},"2025-10-07",0.205,32901800,{"date":1862,"open":1863,"high":1864,"low":556,"close":1712,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1712},"2025-10-06",44.715,44.935,0.43,0.97,20024200,{"date":1869,"open":940,"high":1768,"low":1870,"close":1871,"change":1042,"percent_change":586,"volume":1872,"transactions":9,"vwap":1871},"2025-10-03",44.044998,44.455,25133200,{"date":1874,"open":1875,"high":509,"low":1024,"close":1876,"change":24,"percent_change":862,"volume":1877,"transactions":9,"vwap":1876},"2025-10-02",43.91,43.945,22648600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1059,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-01",43.69,44.12,43.635,44.025002,0.96,29195400,{"date":1887,"open":634,"high":1632,"low":1888,"close":1889,"change":1890,"percent_change":1020,"volume":1891,"transactions":9,"vwap":1889},"2025-09-30",43.295,43.605,0.075,21960000,{"date":1893,"open":1894,"high":1895,"low":1425,"close":386,"change":1780,"percent_change":1244,"volume":1896,"transactions":9,"vwap":386},"2025-09-29",43.385,43.6,17130800,{"date":1898,"open":1899,"high":1430,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-26",42.855,42.815,43.405,0.695,1.63,16233800,{"date":1906,"open":1907,"high":1908,"low":427,"close":427,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":427},"2025-09-25",43.084999,43.175,-0.415,-0.96,18689600,{"date":1913,"open":1914,"high":602,"low":1915,"close":1916,"change":1917,"percent_change":1289,"volume":1918,"transactions":9,"vwap":1916},"2025-09-24",42.9,42.775,43.125,0.305,17317600,{"date":1920,"open":1921,"high":366,"low":1922,"close":416,"change":704,"percent_change":1355,"volume":1923,"transactions":9,"vwap":416},"2025-09-23",42.535,42.455,17900600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1454,"change":1780,"percent_change":1244,"volume":1929,"transactions":9,"vwap":1454},"2025-09-22",42.21,42.695,42.11,19477000,{"date":1931,"open":368,"high":1932,"low":1933,"close":1934,"change":559,"percent_change":1277,"volume":1935,"transactions":9,"vwap":1934},"2025-09-19",42.645,42.084999,42.475,20974000,{"date":1937,"open":1938,"high":1934,"low":1939,"close":1940,"change":1615,"percent_change":1031,"volume":1941,"transactions":9,"vwap":1940},"2025-09-18",42.099998,41.91,42.205,25303000,{"date":1943,"open":1944,"high":1921,"low":439,"close":1945,"change":1714,"percent_change":765,"volume":1704,"transactions":9,"vwap":1945},"2025-09-17",42.345,42.175,{"date":1947,"open":1915,"high":1561,"low":1948,"close":1949,"change":289,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-16",42.049999,42.07,-1.82,21652800,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1502,"change":55,"percent_change":606,"volume":1956,"transactions":9,"vwap":1502},"2025-09-15",42.755,43.049999,22818400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":408,"change":1962,"percent_change":1042,"volume":1963,"transactions":9,"vwap":408},"2025-09-12",42.415,42.875,42.34,0.215,18727000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1921,"change":1969,"percent_change":607,"volume":1970,"transactions":9,"vwap":1921},"2025-09-11",42.255,42.565,42.195,0.225,24265200,{"date":1972,"open":1973,"high":356,"low":1973,"close":368,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":368},"2025-09-10",41.745,0.715,1.72,32168800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":143,"volume":1984,"transactions":9,"vwap":1982},"2025-09-09",41.3,41.735,41.225,41.595,0.285,25741400,{"date":1986,"open":1987,"high":1988,"low":21,"close":1989,"change":1990,"percent_change":627,"volume":1991,"transactions":9,"vwap":1989},"2025-09-08",41.76,41.78,41.31,-0.425,28469400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1980,"change":299,"percent_change":370,"volume":1997,"transactions":9,"vwap":1980},"2025-09-05",41.975,42.075001,41.405,27006800,{"date":1999,"open":1926,"high":2000,"low":2001,"close":2002,"change":69,"percent_change":1381,"volume":2003,"transactions":9,"vwap":2002},"2025-09-04",42.32,41.645,41.865,22362200,{"date":2005,"open":2006,"high":2007,"low":330,"close":2008,"change":1795,"percent_change":521,"volume":2009,"transactions":9,"vwap":2008},"2025-09-03",41.875,41.995,41.915,17268000,{"date":2011,"open":447,"high":1949,"low":328,"close":428,"change":1638,"percent_change":471,"volume":2012,"transactions":9,"vwap":428},"2025-09-02",20655000,{"date":2014,"open":1516,"high":356,"low":2015,"close":2016,"change":2017,"percent_change":1203,"volume":2018,"transactions":9,"vwap":2016},"2025-08-29",42.095001,42.16,-0.155,19469400,{"date":2020,"open":429,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":472,"volume":2025,"transactions":9,"vwap":2023},"2025-08-28",42.685,42.25,42.315,-0.325,16078800,{"date":2027,"open":1562,"high":2028,"low":378,"close":2029,"change":646,"percent_change":647,"volume":2030,"transactions":9,"vwap":2029},"2025-08-27",42.74,42.64,16821400,{"date":2032,"open":2033,"high":2034,"low":356,"close":1562,"change":2035,"percent_change":704,"volume":2036,"transactions":9,"vwap":1562},"2025-08-26",42.575,42.725,0.095,17263000,{"date":2038,"open":1960,"high":2039,"low":1511,"close":1921,"change":2040,"percent_change":989,"volume":2041,"transactions":9,"vwap":1921},"2025-08-25",43,-0.485,16982200,{"date":2043,"open":1907,"high":1467,"low":2044,"close":1473,"change":606,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1473},"2025-08-22",42.895,0.54,19234800,{"date":2048,"open":2049,"high":478,"low":429,"close":1561,"change":2050,"percent_change":243,"volume":2051,"transactions":9,"vwap":1561},"2025-08-21",43.09,-0.295,16230000,{"date":2053,"open":1555,"high":1478,"low":2054,"close":1907,"change":2055,"percent_change":55,"volume":2056,"transactions":9,"vwap":1907},"2025-08-20",42.93,0.045,20169000,{"date":2058,"open":2029,"high":1409,"low":1967,"close":1551,"change":2059,"percent_change":1866,"volume":2060,"transactions":9,"vwap":1551},"2025-08-19",0.415,16436800,{"date":2062,"open":1960,"high":398,"low":1967,"close":2063,"change":1844,"percent_change":966,"volume":2064,"transactions":9,"vwap":2063},"2025-08-18",42.625,16080000,{"date":2066,"open":498,"high":2067,"low":2068,"close":1496,"change":2069,"percent_change":549,"volume":2070,"transactions":9,"vwap":1496},"2025-08-15",43.044998,42.545,-0.125,29576600,{"date":2072,"open":2073,"high":2074,"low":366,"close":2075,"change":755,"percent_change":657,"volume":2076,"transactions":9,"vwap":2075},"2025-08-14",43.075001,43.205,42.935,18747800,{"date":2078,"open":602,"high":2079,"low":2080,"close":2081,"change":2035,"percent_change":704,"volume":2082,"transactions":9,"vwap":2081},"2025-08-13",43.265,42.835,43.235,22425400,{"date":2084,"open":2085,"high":1607,"low":1954,"close":1589,"change":2086,"percent_change":1865,"volume":2087,"transactions":9,"vwap":1589},"2025-08-12",43.095001,0.185,20756800,{"date":2089,"open":602,"high":407,"low":2090,"close":2091,"change":2092,"percent_change":370,"volume":2093,"transactions":9,"vwap":2091},"2025-08-11",42.745,42.955,-0.135,19548800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2049,"change":1844,"percent_change":966,"volume":2099,"transactions":9,"vwap":2049},"2025-08-08",43.395,43.475,42.985,18445200,{"date":2101,"open":429,"high":2096,"low":2102,"close":480,"change":2103,"percent_change":923,"volume":2104,"transactions":9,"vwap":480},"2025-08-07",42.59,0.465,25702800,{"date":2106,"open":499,"high":480,"low":1915,"close":1496,"change":2107,"percent_change":1067,"volume":2108,"transactions":9,"vwap":1496},"2025-08-06",-0.385,23020600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1803,"percent_change":311,"volume":2115,"transactions":9,"vwap":2114},"2025-08-05",43.675,43.835,43.064999,43.195,21454400,{"date":2117,"open":1555,"high":1626,"low":1473,"close":626,"change":869,"percent_change":2118,"volume":2119,"transactions":9,"vwap":626},"2025-08-04",1.77,25730800,{"date":2121,"open":2122,"high":417,"low":1922,"close":1914,"change":1679,"percent_change":223,"volume":2123,"transactions":9,"vwap":1914},"2025-08-01",42.785,35852000,{"date":2125,"open":1934,"high":1914,"low":357,"close":2080,"change":606,"percent_change":2045,"volume":2126,"transactions":9,"vwap":2080},"2025-07-31",30179600,{"date":2128,"open":1959,"high":2098,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-07-30",42.375,42.605,0.315,0.74,27424400,{"date":2135,"open":2136,"high":2023,"low":2137,"close":1516,"change":577,"percent_change":1541,"volume":2138,"transactions":9,"vwap":1516},"2025-07-29",41.97,41.88,18395400,{"date":2140,"open":1966,"high":2141,"low":2142,"close":1517,"change":460,"percent_change":1650,"volume":2143,"transactions":9,"vwap":1517},"2025-07-28",42.265,41.705,22413600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":430,"percent_change":431,"volume":2150,"transactions":9,"vwap":2149},"2025-07-25",42.215,42.305,42.055,42.26,16320400,{"date":2152,"open":2149,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":299,"volume":2157,"transactions":9,"vwap":2155},"2025-07-24",42.35,42.040001,42.15,-0.055,22137600,{"date":2159,"open":2160,"high":1545,"low":2161,"close":1940,"change":300,"percent_change":1331,"volume":2162,"transactions":9,"vwap":1940},"2025-07-23",42.905,42.035,40333000,{"date":2164,"open":2165,"high":1436,"low":2148,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-22",42.17,42.525,0.515,1.23,23518200,{"date":2171,"open":2172,"high":2141,"low":2173,"close":2174,"change":2175,"percent_change":914,"volume":2176,"transactions":9,"vwap":2174},"2025-07-21",41.98,41.845,42.0099983,0.135,19895600,{"date":2178,"open":329,"high":428,"low":2179,"close":2006,"change":143,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2006},"2025-07-18",41.265,1.68,28627400,{"date":2183,"open":188,"high":1989,"low":2184,"close":199,"change":1020,"percent_change":956,"volume":2185,"transactions":9,"vwap":199},"2025-07-17",40.925,19757000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":647,"percent_change":410,"volume":2192,"transactions":9,"vwap":2191},"2025-07-16",41.02,41.18,40.695,41.014999,22625000,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-15",41.385,40.79,40.995,-0.395,-0.95,26253000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":824,"volume":2208,"transactions":9,"vwap":2206},"2025-07-14",41.195,41.525,40.97,41.39,0.165,23883400,{"date":2210,"open":2211,"high":2195,"low":2212,"close":1981,"change":2213,"percent_change":1463,"volume":2214,"transactions":9,"vwap":1981},"2025-07-11",40.955,40.84,-0.06,22199800,{"date":2216,"open":2217,"high":22,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-10",40.81,40.685,41.285,0.335,0.82,29074000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":224,"percent_change":1060,"volume":2229,"transactions":9,"vwap":2228},"2025-07-09",40.73,41.029999,40.445,40.95,40230400,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1650,"volume":2236,"transactions":9,"vwap":2234},"2025-07-08",40.72,40.175,40.57,-0.435,44289800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":492,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",40.83,41.035,40.745,41.0050011,0.085,20215600,{"date":2246,"open":23,"high":2247,"low":2248,"close":2249,"change":1917,"percent_change":1497,"volume":2250,"transactions":9,"vwap":2249},"2025-07-03",41.084999,40.565,40.92,14900200,{"date":2252,"open":190,"high":2242,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-02",40.42,40.615,-0.355,-0.87,21891000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2205,"change":212,"percent_change":1350,"volume":2263,"transactions":9,"vwap":2205},"2025-07-01",40.815,41,40.34,39690200,{"date":2265,"open":2266,"high":2267,"low":2262,"close":2239,"change":2207,"percent_change":956,"volume":2268,"transactions":9,"vwap":2239},"2025-06-30",40.47,40.875,22018000,{"date":2270,"open":2271,"high":2197,"low":2272,"close":2273,"change":1167,"percent_change":482,"volume":2274,"transactions":9,"vwap":2273},"2025-06-27",40.69,40.54,40.665,25307800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2220,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-26",40.325,40.605,40.25,40.585,0.83,18746200,{"date":2284,"open":2285,"high":2285,"low":2233,"close":2279,"change":2286,"percent_change":161,"volume":2287,"transactions":9,"vwap":2279},"2025-06-25",40.7,-0.545,26771800,{"date":2289,"open":2273,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1865,"volume":2294,"transactions":9,"vwap":2292},"2025-06-24",40.91,40.595,40.795,0.175,20389600,{"date":2296,"open":2297,"high":2218,"low":2298,"close":2299,"change":606,"percent_change":714,"volume":2300,"transactions":9,"vwap":2299},"2025-06-23",40.32,40.235,40.62,25573000,{"date":2302,"open":2303,"high":2232,"low":2304,"close":2305,"change":430,"percent_change":559,"volume":2306,"transactions":9,"vwap":2305},"2025-06-20",40.365,40.335,40.39,31688200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1714,"percent_change":431,"volume":2313,"transactions":9,"vwap":2312},"2025-06-18",40.27,40.48,40.07,40.28,22324000,{"date":2315,"open":297,"high":2316,"low":279,"close":2233,"change":2317,"percent_change":948,"volume":2318,"transactions":9,"vwap":2233},"2025-06-17",40.55,-0.335,28335800,{"date":2320,"open":2290,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1602,"volume":2325,"transactions":9,"vwap":2323},"2025-06-16",41.13,40.315,40.51,-0.2,27266600,{"date":2327,"open":2328,"high":2211,"low":296,"close":2329,"change":2330,"percent_change":360,"volume":2331,"transactions":9,"vwap":2329},"2025-06-13",40.885,40.71,-0.235,25325400,{"date":2333,"open":2310,"high":2205,"low":2334,"close":2335,"change":1014,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-12",40.46,40.945,1.21,19568600,{"date":2339,"open":2316,"high":2278,"low":2277,"close":2340,"change":1721,"percent_change":1113,"volume":2341,"transactions":9,"vwap":2340},"2025-06-11",40.455,21394800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2035,"percent_change":233,"volume":2348,"transactions":9,"vwap":2347},"2025-06-10",40.44,40.525,40.13,40.43,28052800,{"date":2350,"open":2345,"high":2351,"low":2309,"close":2304,"change":263,"percent_change":617,"volume":2352,"transactions":9,"vwap":2304},"2025-06-09",40.68,24866400,{"date":2354,"open":2299,"high":2273,"low":2279,"close":2291,"change":1229,"percent_change":501,"volume":2355,"transactions":9,"vwap":2291},"2025-06-06",21267200,{"date":2357,"open":2291,"high":2291,"low":2304,"close":2358,"change":2359,"percent_change":538,"volume":2360,"transactions":9,"vwap":2358},"2025-06-05",40.415,-0.065,21175000,{"date":2362,"open":2321,"high":2321,"low":2310,"close":2310,"change":1468,"percent_change":1140,"volume":2363,"transactions":9,"vwap":2310},"2025-06-04",33001800,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":430,"percent_change":559,"volume":2369,"transactions":9,"vwap":2368},"2025-06-03",41.585,40.87,41.2,28547800,{"date":2371,"open":2372,"high":2373,"low":2299,"close":2374,"change":1114,"percent_change":914,"volume":2375,"transactions":9,"vwap":2374},"2025-06-02",40.785,41.145,41.09,26799200,{"date":2377,"open":2378,"high":2226,"low":2305,"close":2379,"change":2059,"percent_change":1492,"volume":2380,"transactions":9,"vwap":2379},"2025-05-30",40.465,40.96,20680400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":802,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-29",40.285,40.61,40.105,40.545,0.7,20867400,{"date":2390,"open":2217,"high":2239,"low":2391,"close":2392,"change":360,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-28",40.09,40.265,-1.4,20954600,{"date":2396,"open":2397,"high":2398,"low":2345,"close":2399,"change":1917,"percent_change":1497,"volume":2400,"transactions":9,"vwap":2399},"2025-05-27",40.845,40.94,40.835,18494200,{"date":2402,"open":2297,"high":2248,"low":2403,"close":298,"change":577,"percent_change":2404,"volume":2405,"transactions":9,"vwap":298},"2025-05-23",39.85,1.2,21730200,{"date":2407,"open":2383,"high":2383,"low":2408,"close":2409,"change":1621,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-22",39.585,40.049999,-1.43,30637600,{"date":2413,"open":2414,"high":189,"low":2316,"close":2415,"change":1773,"percent_change":1950,"volume":2416,"transactions":9,"vwap":2415},"2025-05-21",41.25,40.63,22704000,{"date":2418,"open":2368,"high":2204,"low":2368,"close":2195,"change":166,"percent_change":1244,"volume":2419,"transactions":9,"vwap":2195},"2025-05-20",18075200,{"date":2421,"open":2241,"high":2219,"low":2422,"close":2179,"change":2293,"percent_change":1865,"volume":2423,"transactions":9,"vwap":2179},"2025-05-19",40.735,16306400,{"date":2425,"open":2426,"high":2427,"low":2340,"close":2374,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2374},"2025-05-16",40.555,41.105,0.595,1.47,20076800,{"date":2432,"open":2433,"high":2278,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-05-15",39.81,39.785,40.495,0.845,2.13,26629200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":310,"volume":2446,"transactions":9,"vwap":2444},"2025-05-14",39.74,39.755,39.055,39.65,-0.175,22912600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2156,"percent_change":1638,"volume":2453,"transactions":9,"vwap":2452},"2025-05-13",39.82,40.135,39.605,39.825,24064000,{"date":2455,"open":2456,"high":198,"low":2457,"close":219,"change":2458,"percent_change":907,"volume":2459,"transactions":9,"vwap":219},"2025-05-12",40.305,39.7,-0.24,27460200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1031,"percent_change":1020,"volume":2466,"transactions":9,"vwap":2465},"2025-05-09",40.155,40.165,39.86,40.12,17420400,{"date":2468,"open":2469,"high":2435,"low":2470,"close":2409,"change":2024,"percent_change":1139,"volume":2471,"transactions":9,"vwap":2409},"2025-05-08",40.395,39.995,22437800,{"date":2473,"open":2474,"high":2384,"low":2409,"close":2475,"change":2476,"percent_change":1244,"volume":2477,"transactions":9,"vwap":2475},"2025-05-07",40.19,40.375,0.115,19575000,{"date":2479,"open":2480,"high":2272,"low":2481,"close":2482,"change":2483,"percent_change":1130,"volume":2484,"transactions":9,"vwap":2482},"2025-05-06",39.78,39.745,40.26,0.485,20635000,{"date":2486,"open":2481,"high":2487,"low":2488,"close":2489,"change":1450,"percent_change":521,"volume":2490,"transactions":9,"vwap":2489},"2025-05-05",39.895,39.385,39.775,14895800,{"date":2492,"open":251,"high":2470,"low":2493,"close":2494,"change":119,"percent_change":441,"volume":2495,"transactions":9,"vwap":2494},"2025-05-02",39.495,39.875,16074000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2476,"percent_change":1244,"volume":2502,"transactions":9,"vwap":2501},"2025-05-01",39.695,40.064999,39.435,39.565,17967000,{"date":2504,"open":2493,"high":2408,"low":177,"close":2505,"change":2324,"percent_change":349,"volume":2506,"transactions":9,"vwap":2505},"2025-04-30",39.45,18077200,{"date":2508,"open":2509,"high":2510,"low":272,"close":2444,"change":1917,"percent_change":441,"volume":2511,"transactions":9,"vwap":2444},"2025-04-29",39.29,39.715,13168000,{"date":181,"open":272,"high":2513,"low":2514,"close":2515,"change":704,"percent_change":1455,"volume":2516,"transactions":9,"vwap":2515},39.425,38.855,39.345,11084800]