[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISPY":3,"homepage-market-summary":29,"stock-historical-ISPY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISPY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P 500 High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3097,3.02802,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.99,48.1,47.81,47.62,0.37,0.78,97544.466797,49.25,42.099998,119388.116263364,82.4,698,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":22,"price":131,"is_up":11},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},37.59,135903,49604529.065841,26.92,"2025-04-22",[180,183,193,203,213,224,235,244,253,263,273,283,293,304,313,322,330,338,345,353,360,370,380,389,399,410,419,426,436,445,454,462,472,481,490,499,509,520,528,536,544,554,561,570,577,585,595,603,613,622,631,640,647,654,662,670,678,683,689,696,701,708,715,723,728,734,741,746,753,761,770,775,783,789,796,800,805,811,817,825,833,840,844,849,853,858,864,868,875,882,888,895,898,903,907,915,918,923,926,933,937,941,948,955,961,967,974,979,988,994,1001,1005,1012,1019,1025,1030,1037,1044,1053,1060,1068,1075,1080,1087,1095,1103,1110,1116,1123,1132,1139,1147,1153,1159,1166,1174,1181,1189,1196,1203,1211,1219,1225,1232,1238,1245,1249,1256,1263,1271,1277,1284,1291,1297,1303,1308,1312,1318,1324,1330,1334,1341,1346,1351,1355,1362,1369,1375,1381,1385,1388,1393,1398,1403,1406,1409,1414,1418,1424,1430,1435,1439,1444,1450,1458,1463,1467,1470,1475,1480,1484,1490,1497,1501,1505,1509,1512,1516,1522,1527,1534,1538,1543,1548,1551,1555,1559,1563,1566,1569,1574,1578,1582,1588,1595,1603,1610,1616,1622,1628,1635,1639,1643,1647,1650,1653,1658,1664,1669,1672,1674,1678,1681,1686,1690,1694,1697,1702,1707,1710,1715,1719,1724,1730,1735,1740,1744,1747,1753,1758,1762,1765,1771,1776,1781,1786,1792,1797,1800,1803,1808,1812,1816,1820,1825,1830,1835,1840,1845,1851,1857,1862,1866,1871,1878,1884,1887,1889,1894,1900,1906,1911,1917,1924,1929,1933,1936,1941,1946,1950,1955,1960,1967,1973,1978,1985,1990,1998,2001,2007,2012,2015,2019,2024,2028,2034,2040,2045,2051,2055,2062,2067,2073,2076,2082,2088,2094,2100,2106,2112,2117,2124,2131,2138,2144,2151,2156,2164,2173,2179,2183,2189,2193,2197,2204,2208,2214,2220,2227,2233,2237,2245,2252,2259,2265,2270,2275,2281,2286,2291,2295,2302,2308,2315,2322,2329,2337,2344,2353,2359,2364,2368,2375,2382,2390],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},490,48.0057,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",47.66,47.69,47.31,-0.18,-0.38,180715.850979,1258,47.5142,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48,48.25,47.8,-0.07,-0.15,36749.251707,357,48.1431,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",48.03,47.8001,47.87,-0.125,-0.26,75077.72722,601,47.8918,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",48.08,48.2,47.885,47.995,-0.353,-0.73,69434.893524,548,48.0521,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",48.11,48.3899,48.075,48.348,0.258,0.54,57047.093326,462,48.236,{"date":236,"open":197,"high":237,"low":197,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.16,48.09,0.01,0.02,97637.24031,485,48.0015,{"date":245,"open":246,"high":247,"low":248,"close":215,"change":189,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",48.35,48.4,48.06,-0.78,59292.93853,444,48.1851,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":106,"volume":260,"transactions":261,"vwap":262},"2026-09-22",48.55,48.565,48.4183,48.46,0.03,63968.30296,551,48.4881,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",48.29,48.49,48.43,0.345,0.72,73507.801822,521,48.4583,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":240,"volume":280,"transactions":281,"vwap":282},"2026-09-18",47.96,48.12,47.65,48.085,0.0083,51382.818635,577,47.9732,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",48.15,47.851,48.0767,0.6267,1.32,42321.974661,395,47.9937,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",47.74,47.9185,47.26,47.45,-0.255,-0.53,43393.891221,424,47.6842,{"date":305,"open":275,"high":275,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",47.64,47.705,-0.165,-0.34,60703.256411,371,47.706,{"date":314,"open":295,"high":315,"low":316,"close":207,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",48.055,47.72,-0.2,-0.42,1116396.36532,460,47.9872,{"date":323,"open":215,"high":324,"low":205,"close":325,"change":145,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",48.22,48.07,0.8,64589.709376,479,48.138,{"date":331,"open":332,"high":332,"low":333,"close":186,"change":334,"percent_change":335,"volume":336,"transactions":328,"vwap":337},"2026-09-10",47.85,47.609,-0.28,-0.58,54037.552444,47.7223,{"date":339,"open":324,"high":324,"low":340,"close":341,"change":334,"percent_change":335,"volume":342,"transactions":343,"vwap":344},"2026-09-09",47.9061,47.97,46986.961957,468,48.0266,{"date":346,"open":347,"high":347,"low":348,"close":196,"change":317,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",48.78,47.7769,-0.41,45551.632576,598,48.3317,{"date":354,"open":355,"high":355,"low":247,"close":356,"change":317,"percent_change":349,"volume":357,"transactions":358,"vwap":359},"2026-09-04",48.73,48.45,52987.810199,527,48.4988,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":44,"volume":367,"transactions":368,"vwap":369},"2026-09-03",48.52,48.7,48.3267,48.65,0.48,56951.749838,455,48.5475,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",47.93,48.243,48.17,0.255,0.53,39981.412696,427,48.1478,{"date":381,"open":226,"high":382,"low":19,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",48.1484,47.915,-0.665,-1.37,50185.911566,593,47.9438,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",48.5,48.58,48.38,-0.03,-0.06,44023.767659,498,48.4496,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",48.92,49.02,48.56,48.61,-0.12,-0.25,47359.089774,467,48.7284,{"date":411,"open":412,"high":413,"low":256,"close":355,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",48.83,48.8699,0.34,0.7,51846.745512,542,48.7231,{"date":420,"open":324,"high":421,"low":324,"close":422,"change":239,"percent_change":240,"volume":423,"transactions":424,"vwap":425},"2026-08-26",48.53,48.39,48032.068956,388,48.4147,{"date":427,"open":428,"high":429,"low":430,"close":393,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",48.48,48.4985,48.21,0.086,0.18,235186.992097,860,48.3587,{"date":437,"open":216,"high":438,"low":216,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",48.3728,48.294,-0.156,-0.32,71081.48846,580,48.2801,{"date":446,"open":447,"high":447,"low":448,"close":356,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",48.63,48.319,0.24,0.5,28462.433454,405,48.4328,{"date":455,"open":456,"high":421,"low":237,"close":430,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",48.32,-0.35,-0.72,80702.224245,518,48.385,{"date":463,"open":464,"high":465,"low":466,"close":403,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",48.62,48.79,48.54,0.08,0.17,145161.162162,477,48.645,{"date":473,"open":474,"high":474,"low":475,"close":428,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",48.68,48.01,-0.33,-0.68,118250.06852,654,48.5401,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",49.12,48.81,-0.31,-0.63,69315.129638,561,48.9486,{"date":491,"open":492,"high":24,"low":493,"close":483,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",49.24,49.0307,-0.045,-0.09,33680.321836,362,49.1101,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",49,49.225,49.165,0.365,0.75,40377.378484,470,49.1301,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",48.88,48.9256,48.75,48.8,0.11,0.23,75267.134284,534,48.842,{"date":521,"open":501,"high":501,"low":522,"close":523,"change":188,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",48.64,48.69,-0.37,65885.802687,535,48.7817,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":281,"vwap":535},"2026-08-10",48.74,48.971,48.87,0,57884.063584,48.855,{"date":537,"open":484,"high":401,"low":538,"close":532,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",48.6601,0.27,0.56,64938.994046,619,48.8012,{"date":545,"open":546,"high":547,"low":391,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",48.51,48.7699,48.6,-0.13,-0.27,113794.425702,928,48.6051,{"date":555,"open":556,"high":557,"low":195,"close":355,"change":259,"percent_change":106,"volume":558,"transactions":559,"vwap":560},"2026-08-05",48.85,48.9999,97724.867046,614,48.7674,{"date":562,"open":563,"high":564,"low":563,"close":363,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",48.18,48.72,0.55,1.14,88635.651416,714,48.6059,{"date":571,"open":572,"high":237,"low":572,"close":285,"change":573,"percent_change":126,"volume":574,"transactions":575,"vwap":576},"2026-08-03",47.78,0.19,61866.123275,584,48.0987,{"date":578,"open":579,"high":580,"low":581,"close":275,"change":150,"percent_change":157,"volume":582,"transactions":583,"vwap":584},"2026-07-31",47.76,48.02,47.385,52522.527123,431,47.7502,{"date":586,"open":587,"high":20,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",47.16,47.1599,47.61,0.86,1.84,55976.564226,540,47.3852,{"date":596,"open":185,"high":185,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",46.75,-0.74,-1.56,55622.068521,480,47.2202,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":121,"volume":610,"transactions":611,"vwap":612},"2026-07-28",47.53,47.7,47.25,47.49,0.12,71587.327358,423,47.4953,{"date":614,"open":185,"high":19,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",47.18,47.37,-0.02,-0.04,56804.468307,557,47.3622,{"date":623,"open":298,"high":624,"low":625,"close":626,"change":627,"percent_change":573,"volume":628,"transactions":629,"vwap":630},"2026-07-24",47.6951,47.3,47.39,0.09,91726.07272,528,47.497,{"date":632,"open":633,"high":589,"low":634,"close":625,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",47.52,47.1001,-0.7,-1.46,140705.042703,792,47.267,{"date":641,"open":580,"high":642,"low":643,"close":195,"change":644,"percent_change":467,"volume":645,"transactions":507,"vwap":646},"2026-07-22",48.1158,47.89,0.04,48386.399532,48.0075,{"date":648,"open":341,"high":374,"low":649,"close":275,"change":414,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",47.7351,0.71,73081.145169,529,47.9754,{"date":655,"open":656,"high":657,"low":658,"close":20,"change":515,"percent_change":516,"volume":659,"transactions":660,"vwap":661},"2026-07-20",47.82,47.98,47.5601,68415.121111,491,47.8184,{"date":663,"open":186,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":281,"vwap":669},"2026-07-17",47.975,47.51,-0.6,-1.25,72253.056357,47.7527,{"date":671,"open":672,"high":461,"low":195,"close":226,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",48.36,-0.24,-0.5,83019.790208,562,48.2454,{"date":679,"open":428,"high":428,"low":680,"close":246,"change":468,"percent_change":150,"volume":681,"transactions":28,"vwap":682},"2026-07-15",48.0001,79640.853655,48.3337,{"date":684,"open":325,"high":422,"low":685,"close":563,"change":468,"percent_change":150,"volume":686,"transactions":687,"vwap":688},"2026-07-14",47.897304,61390.275836,566,48.1691,{"date":690,"open":196,"high":691,"low":372,"close":475,"change":524,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",48.34,-0.76,63875.806103,576,48.1264,{"date":697,"open":226,"high":356,"low":186,"close":393,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":393},"2026-07-10",0.14,0.29,77100,{"date":702,"open":703,"high":704,"low":332,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",48.029999,48.24,0.46,0.96,135800,{"date":709,"open":710,"high":19,"low":711,"close":572,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":572},"2026-07-08",47.57,47.46,-0.21,-0.44,155000,{"date":716,"open":717,"high":718,"low":719,"close":17,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":17},"2026-07-07",48.040001,48.115,47.799,-0.19,-0.39,161500,{"date":724,"open":725,"high":726,"low":725,"close":563,"change":414,"percent_change":650,"volume":727,"transactions":9,"vwap":563},"2026-07-06",47.84,48.19,80400,{"date":729,"open":372,"high":265,"low":730,"close":725,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":725},"2026-07-02",47.401,-0.05,-0.1,42600,{"date":735,"open":736,"high":726,"low":737,"close":643,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":643},"2026-07-01",47.77,46.66,-0.3,-0.62,120500,{"date":742,"open":657,"high":743,"low":744,"close":726,"change":150,"percent_change":37,"volume":745,"transactions":9,"vwap":726},"2026-06-30",48.309,47.88,85600,{"date":747,"open":748,"high":207,"low":749,"close":725,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":725},"2026-06-29",47.67,47.36,1.11,2.38,193500,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",47.09,47.56,46.73,-0.67,-1.41,80800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",47.6,47.73,47.14,47.4,0.105,0.22,63700,{"date":771,"open":626,"high":579,"low":587,"close":772,"change":773,"percent_change":405,"volume":774,"transactions":9,"vwap":772},"2026-06-24",47.295,-0.055,62700,{"date":776,"open":298,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",47.698,47.21,47.35,-0.65,-1.35,103400,{"date":784,"open":563,"high":785,"low":664,"close":195,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":195},"2026-06-22",48.41,-0.14,-0.29,79200,{"date":790,"open":285,"high":791,"low":792,"close":793,"change":51,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-18",48.265,48.011002,48.14,1.03,329900,{"date":797,"open":267,"high":267,"low":798,"close":277,"change":780,"percent_change":781,"volume":799,"transactions":9,"vwap":277},"2026-06-17",47.58,105300,{"date":801,"open":428,"high":548,"low":802,"close":802,"change":803,"percent_change":476,"volume":804,"transactions":9,"vwap":802},"2026-06-16",48.3,-0.16,103900,{"date":806,"open":522,"high":355,"low":807,"close":258,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":258},"2026-06-15",48.37,0.52,1.08,138900,{"date":812,"open":606,"high":813,"low":814,"close":815,"change":21,"percent_change":22,"volume":816,"transactions":9,"vwap":815},"2026-06-12",48.019001,47.541,47.94,78100,{"date":818,"open":819,"high":820,"low":821,"close":710,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":710},"2026-06-11",46.95,47.752,46.785,0.706,1.51,89800,{"date":826,"open":827,"high":763,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",47.41,46.81,46.864,-0.666,-1.4,75000,{"date":834,"open":207,"high":835,"low":836,"close":605,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":605},"2026-06-09",48.064999,46.57,-0.08,-0.17,93200,{"date":841,"open":656,"high":842,"low":763,"close":589,"change":609,"percent_change":121,"volume":843,"transactions":9,"vwap":589},"2026-06-08",48.014999,47700,{"date":845,"open":247,"high":362,"low":766,"close":608,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":608},"2026-06-05",-1.39,-2.84,137500,{"date":850,"open":403,"high":851,"low":258,"close":511,"change":449,"percent_change":51,"volume":852,"transactions":9,"vwap":511},"2026-06-04",48.89,120700,{"date":854,"open":855,"high":401,"low":466,"close":522,"change":457,"percent_change":856,"volume":857,"transactions":9,"vwap":522},"2026-06-03",48.76,-0.71,148700,{"date":859,"open":523,"high":402,"low":523,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-02",48.99,0.1,0.2,139200,{"date":865,"open":266,"high":866,"low":266,"close":851,"change":405,"percent_change":673,"volume":867,"transactions":9,"vwap":851},"2026-06-01",48.98,61000,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":862,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-29",48.77,49.075001,49.0099983,0.41,89000,{"date":876,"open":877,"high":878,"low":391,"close":484,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":484},"2026-05-28",48.67,48.91,0.211,0.43,59000,{"date":883,"open":392,"high":884,"low":461,"close":885,"change":886,"percent_change":862,"volume":887,"transactions":9,"vwap":885},"2026-05-27",48.649,48.599,0.099,130500,{"date":889,"open":890,"high":474,"low":891,"close":391,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":391},"2026-05-26",48.47,48.42,0.3,0.62,90900,{"date":896,"open":276,"high":267,"low":226,"close":216,"change":317,"percent_change":349,"volume":897,"transactions":9,"vwap":216},"2026-05-22",143100,{"date":899,"open":17,"high":247,"low":316,"close":247,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":247},"2026-05-21",0.47,0.98,71200,{"date":904,"open":710,"high":195,"low":605,"close":372,"change":565,"percent_change":905,"volume":906,"transactions":9,"vwap":372},"2026-05-20",1.16,98500,{"date":908,"open":909,"high":910,"low":911,"close":909,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":909},"2026-05-19",47.38,47.805,47.27,-0.36,-0.75,56100,{"date":916,"open":736,"high":815,"low":917,"close":295,"change":617,"percent_change":618,"volume":843,"transactions":9,"vwap":295},"2026-05-18",47.475,{"date":919,"open":920,"high":238,"low":579,"close":579,"change":758,"percent_change":921,"volume":922,"transactions":9,"vwap":579},"2026-05-15",47.91,-1.38,81600,{"date":924,"open":430,"high":890,"low":718,"close":267,"change":880,"percent_change":65,"volume":925,"transactions":9,"vwap":267},"2026-05-14",75900,{"date":927,"open":197,"high":928,"low":929,"close":195,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":195},"2026-05-13",48.102,47.63,0.28,0.59,58100,{"date":934,"open":606,"high":935,"low":187,"close":316,"change":731,"percent_change":732,"volume":936,"transactions":9,"vwap":316},"2026-05-12",47.75,627000,{"date":938,"open":606,"high":920,"low":939,"close":736,"change":644,"percent_change":467,"volume":940,"transactions":9,"vwap":736},"2026-05-11",47.689,90300,{"date":942,"open":943,"high":383,"low":944,"close":764,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":764},"2026-05-08",47.525,46.98,0.79,1.68,86800,{"date":949,"open":950,"high":20,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",47.44,46.94,-0.51,-1.07,103500,{"date":956,"open":957,"high":605,"low":957,"close":298,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":298},"2026-05-06",47.060001,0.64,1.37,105900,{"date":962,"open":963,"high":964,"low":963,"close":828,"change":376,"percent_change":965,"volume":966,"transactions":9,"vwap":828},"2026-05-05",46.62,46.93,1.15,72900,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":189,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-04",46.54,46.77,46.28,-0.81,73100,{"date":975,"open":976,"high":977,"low":976,"close":737,"change":405,"percent_change":209,"volume":978,"transactions":9,"vwap":737},"2026-05-01",46.61,46.92,94600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-30",46.6,46.83,46.313,46.78,0.39,0.84,90800,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":111,"percent_change":617,"volume":993,"transactions":9,"vwap":991},"2026-04-29",46.36,46.39,46.11,141300,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":317,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-28",46.47,46.2,46.4,-0.43,86400,{"date":1002,"open":1003,"high":963,"low":998,"close":981,"change":698,"percent_change":892,"volume":1004,"transactions":9,"vwap":981},"2026-04-27",46.43,164400,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":930,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-24",46.15,46.55,46.46,0.61,80700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":838,"percent_change":524,"volume":1018,"transactions":9,"vwap":1017},"2026-04-23",46.24,46.375,45.75,46.18,89500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":705,"percent_change":44,"volume":1024,"transactions":9,"vwap":1022},"2026-04-22",46.27,46.35,46.09,72700,{"date":1026,"open":1027,"high":1027,"low":1016,"close":1028,"change":738,"percent_change":780,"volume":1029,"transactions":9,"vwap":1028},"2026-04-21",46.34,45.89,67300,{"date":1031,"open":1014,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":837,"volume":1036,"transactions":9,"vwap":1034},"2026-04-20",46.25,45.995,46.19,-0.035,218600,{"date":1038,"open":1039,"high":971,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-17",45.95,46.225,0.405,0.88,103200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-16",45.79,45.84,45.55,45.82,0.15,0.33,165200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1051,"percent_change":37,"volume":1059,"transactions":9,"vwap":1058},"2026-04-15",45.42,45.68,45.25,45.67,99100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1063},"2026-04-14",45.12,45.34,45.07,0.42,0.93,143900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":873,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-13",44.29,44.96,44.92,0.92,122700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":240,"percent_change":644,"volume":966,"transactions":9,"vwap":1079},"2026-04-10",44.7,44.43,44.51,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":931,"volume":1086,"transactions":9,"vwap":1084},"2026-04-09",44.11,44.59,44.49,0.26,72200,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-08",44.34,44.2,44.23,0.57,1.31,143500,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-07",43.68,43.099998,43.66,0.07,0.16,127600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":121,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-06",43.34,43.61,43.59,0.58,67900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1105,"change":617,"percent_change":731,"volume":1115,"transactions":9,"vwap":1105},"2026-04-02",42.81,43.38,42.657,71900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":239,"percent_change":240,"volume":1122,"transactions":9,"vwap":1121},"2026-04-01",43.29,43.53,43.16,43.36,99300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-31",42.98,44,42.455,43.35,1.019,2.41,181000,{"date":1133,"open":1134,"high":1135,"low":25,"close":1136,"change":1137,"percent_change":259,"volume":1138,"transactions":9,"vwap":1136},"2026-03-30",42.73,42.791,42.331,0.011,184100,{"date":1140,"open":1141,"high":1125,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-27",42.86,42.31,42.32,-0.97,-2.24,176600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1118,"change":666,"percent_change":385,"volume":1152,"transactions":9,"vwap":1118},"2026-03-26",43.79,43.8,43.0099983,69100,{"date":1154,"open":1155,"high":1156,"low":1150,"close":1157,"change":1158,"percent_change":135,"volume":1059,"transactions":9,"vwap":1157},"2026-03-25",44.060001,44.3,43.89,0.286,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":318,"volume":1165,"transactions":9,"vwap":1163},"2026-03-24",43.42,43.87,43.604,-0.186,60600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1149,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1149},"2026-03-23",43.97,44.096001,43.705,0.45,1.04,72300,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1105,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1105},"2026-03-20",43.9,43.080002,-0.574,-1.31,122600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":476,"volume":1188,"transactions":9,"vwap":1186},"2026-03-19",43.78,44.078999,43.57,43.914,-0.146,71400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1155,"change":666,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1155},"2026-03-18",44.56,44.57,44.0099983,-1.34,136700,{"date":1197,"open":1198,"high":1199,"low":1083,"close":1200,"change":1101,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-17",44.71,44.84,44.66,0.36,119800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":794,"volume":1210,"transactions":9,"vwap":1208},"2026-03-16",44.4,45,44.38,44.5,0.455,131900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":220,"volume":1218,"transactions":9,"vwap":1216},"2026-03-13",44.46,44.65,43.997,44.044998,-0.325,66200,{"date":1220,"open":1077,"high":1077,"low":1221,"close":1222,"change":780,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-12",44.27,44.37,-1.44,159000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":617,"percent_change":618,"volume":1231,"transactions":9,"vwap":1230},"2026-03-11",45.040001,45.21,44.79,45.02,112500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1227,"change":111,"percent_change":617,"volume":1237,"transactions":9,"vwap":1227},"2026-03-10",45.26,45.5,44.867,113700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1085,"percent_change":1108,"volume":1244,"transactions":9,"vwap":1243},"2026-03-09",44.25,45.16,43.96,45.049999,124700,{"date":1246,"open":1247,"high":1199,"low":1213,"close":1229,"change":476,"percent_change":220,"volume":1248,"transactions":9,"vwap":1229},"2026-03-06",44.74,101400,{"date":1250,"open":1251,"high":1252,"low":1247,"close":1062,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1062},"2026-03-05",45.23,45.52,-0.47,-1.03,140000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":116,"volume":1262,"transactions":9,"vwap":1259},"2026-03-04",45.22,45.59,45.014999,0.51,231700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":721,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-03",44.78,45.65,44.36,45.080002,-0.86,108200,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":838,"percent_change":524,"volume":1276,"transactions":9,"vwap":1275},"2026-03-02",44.86,45.62,45.47,103300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":673,"percent_change":1283,"volume":940,"transactions":9,"vwap":1282},"2026-02-27",45.58,45.72,45.38,45.64,-0.52,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":406,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-26",46.17,45.54,45.88,-0.54,210800,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":985,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-25",45.9,46.13,0.85,150800,{"date":1298,"open":1299,"high":1300,"low":1057,"close":1301,"change":140,"percent_change":415,"volume":1302,"transactions":9,"vwap":1301},"2026-02-24",45.43,45.77,45.74,85400,{"date":1304,"open":1305,"high":1305,"low":1234,"close":1055,"change":1306,"percent_change":953,"volume":1307,"transactions":9,"vwap":1055},"2026-02-23",45.91,-0.49,130700,{"date":1309,"open":1310,"high":1039,"low":1281,"close":1305,"change":573,"percent_change":1065,"volume":1311,"transactions":9,"vwap":1305},"2026-02-20",45.45,86700,{"date":1313,"open":1314,"high":1280,"low":1315,"close":1280,"change":106,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1280},"2026-02-19",45.57,45.335,0.13,118600,{"date":1319,"open":1252,"high":1320,"low":1321,"close":1322,"change":140,"percent_change":650,"volume":1323,"transactions":9,"vwap":1322},"2026-02-18",45.86,45.455,45.66,98300,{"date":1325,"open":1326,"high":1287,"low":1327,"close":1063,"change":188,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1063},"2026-02-17",45.18,44.95,-0.4,138100,{"date":1331,"open":1332,"high":1274,"low":1062,"close":1252,"change":573,"percent_change":1065,"volume":1333,"transactions":9,"vwap":1252},"2026-02-13",45.41,160600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":913,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-12",46.26,45.245,45.33,-1.63,191100,{"date":1342,"open":998,"high":998,"low":1343,"close":1344,"change":533,"percent_change":533,"volume":1345,"transactions":9,"vwap":1344},"2026-02-11",45.85,46.080002,110400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1344,"change":395,"percent_change":549,"volume":799,"transactions":9,"vwap":1344},"2026-02-10",46.31,46.33,46.02,{"date":1352,"open":1305,"high":971,"low":1046,"close":1353,"change":698,"percent_change":892,"volume":1354,"transactions":9,"vwap":1353},"2026-02-09",46.14,134400,{"date":1356,"open":1357,"high":1358,"low":1048,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-06",45.61,46,0.65,1.43,96100,{"date":1363,"open":1279,"high":992,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-05",45.175,45.35,-0.455,-0.99,173800,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":308,"percent_change":912,"volume":1374,"transactions":9,"vwap":1373},"2026-02-04",46.16,45.51,45.805,118200,{"date":1376,"open":1377,"high":1377,"low":1279,"close":1378,"change":349,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-03",46.5,45.97,-0.88,152200,{"date":1382,"open":1358,"high":1009,"low":1358,"close":1383,"change":533,"percent_change":533,"volume":1384,"transactions":9,"vwap":1383},"2026-02-02",46.38,117300,{"date":1386,"open":1377,"high":1377,"low":1387,"close":1383,"change":334,"percent_change":666,"volume":1361,"transactions":9,"vwap":1383},"2026-01-30",46.07,{"date":1389,"open":1390,"high":1390,"low":1391,"close":737,"change":627,"percent_change":573,"volume":1392,"transactions":9,"vwap":737},"2026-01-29",46.69,45.845,93700,{"date":1394,"open":1390,"high":1395,"low":996,"close":836,"change":1396,"percent_change":515,"volume":1397,"transactions":9,"vwap":836},"2026-01-28",46.7,0.05,107600,{"date":1399,"open":1003,"high":1400,"low":1003,"close":1401,"change":468,"percent_change":21,"volume":1402,"transactions":9,"vwap":1401},"2026-01-27",46.635,46.52,151500,{"date":1404,"open":1371,"high":1009,"low":1371,"close":1022,"change":573,"percent_change":873,"volume":1405,"transactions":9,"vwap":1022},"2026-01-26",106100,{"date":1407,"open":1371,"high":1032,"low":1350,"close":1371,"change":259,"percent_change":1100,"volume":1408,"transactions":9,"vwap":1371},"2026-01-23",155300,{"date":1410,"open":1411,"high":1034,"low":1412,"close":1294,"change":539,"percent_change":931,"volume":1413,"transactions":9,"vwap":1294},"2026-01-22",46.099998,45.955,163900,{"date":1415,"open":1416,"high":1293,"low":1416,"close":1320,"change":366,"percent_change":1417,"volume":810,"transactions":9,"vwap":1320},"2026-01-21",45.36,1.06,{"date":1419,"open":1266,"high":1420,"low":1234,"close":1281,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1281},"2026-01-20",45.814,-0.91,-1.97,201900,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":533,"percent_change":533,"volume":1429,"transactions":9,"vwap":1428},"2026-01-16",46.49,46.193,46.29,147400,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1428,"change":467,"percent_change":468,"volume":1434,"transactions":9,"vwap":1428},"2026-01-15",46.48,46.245,144200,{"date":1436,"open":1014,"high":1336,"low":1293,"close":1437,"change":317,"percent_change":999,"volume":1438,"transactions":9,"vwap":1437},"2026-01-14",46.21,113400,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":394,"percent_change":395,"volume":954,"transactions":9,"vwap":1443},"2026-01-13",46.59,46.235,46.41,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":111,"percent_change":617,"volume":1449,"transactions":9,"vwap":1448},"2026-01-12",46.23,46.56,46.44,123400,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-09",46.12,46.495,46.45,0.31,0.67,133200,{"date":1459,"open":1460,"high":1017,"low":1460,"close":1353,"change":731,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1353},"2026-01-08",45.96,-0.11,115600,{"date":1464,"open":1465,"high":998,"low":992,"close":1034,"change":627,"percent_change":862,"volume":1466,"transactions":9,"vwap":1034},"2026-01-07",46.37,222400,{"date":1468,"open":1293,"high":1349,"low":1293,"close":1411,"change":627,"percent_change":862,"volume":1469,"transactions":9,"vwap":1411},"2026-01-06",179800,{"date":1471,"open":1039,"high":1472,"low":1473,"close":1472,"change":892,"percent_change":135,"volume":1474,"transactions":9,"vwap":1472},"2026-01-05",46.0099983,45.8,211100,{"date":1476,"open":1028,"high":1477,"low":1275,"close":1478,"change":467,"percent_change":432,"volume":1479,"transactions":9,"vwap":1478},"2026-01-02",45.935,45.71,86500,{"date":1481,"open":1007,"high":1007,"low":1274,"close":1482,"change":738,"percent_change":780,"volume":1483,"transactions":9,"vwap":1482},"2025-12-31",45.63,82900,{"date":1485,"open":1358,"high":1486,"low":1293,"close":1487,"change":732,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-30",46.177,45.93,-0.22,111300,{"date":1491,"open":1492,"high":1493,"low":1293,"close":1494,"change":712,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-29",46.049999,46.060001,46.029999,-0.45,97900,{"date":1498,"open":1499,"high":1499,"low":1023,"close":1014,"change":106,"percent_change":1316,"volume":1500,"transactions":9,"vwap":1014},"2025-12-26",46.32,81300,{"date":1502,"open":1387,"high":1503,"low":1378,"close":1017,"change":240,"percent_change":644,"volume":1504,"transactions":9,"vwap":1017},"2025-12-24",46.209,38600,{"date":1506,"open":1288,"high":1371,"low":1507,"close":1371,"change":573,"percent_change":873,"volume":1508,"transactions":9,"vwap":1371},"2025-12-23",45.78,127000,{"date":1510,"open":1487,"high":1378,"low":1300,"close":1378,"change":1085,"percent_change":1092,"volume":1511,"transactions":9,"vwap":1378},"2025-12-22",108300,{"date":1513,"open":1310,"high":1478,"low":1514,"close":1478,"change":808,"percent_change":965,"volume":1515,"transactions":9,"vwap":1478},"2025-12-19",45.44,123200,{"date":1517,"open":1258,"high":1518,"low":1519,"close":1520,"change":699,"percent_change":1359,"volume":1521,"transactions":9,"vwap":1520},"2025-12-18",45.416,45.11,45.19,69500,{"date":1523,"open":1372,"high":1372,"low":1199,"close":1524,"change":1253,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-17",44.9,-1.04,150200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":549,"percent_change":787,"volume":1533,"transactions":9,"vwap":1532},"2025-12-16",45.29,45.475,45.128,45.37,136100,{"date":1535,"open":1046,"high":1343,"low":1536,"close":1235,"change":198,"percent_change":199,"volume":1537,"transactions":9,"vwap":1235},"2025-12-15",45.4,122900,{"date":1539,"open":1494,"high":1494,"low":1540,"close":1314,"change":1306,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1314},"2025-12-12",45.405,-1.06,104800,{"date":1544,"open":1049,"high":1545,"low":1546,"close":1493,"change":1050,"percent_change":1051,"volume":1547,"transactions":9,"vwap":1493},"2025-12-11",46.078999,45.561,98000,{"date":1549,"open":1550,"high":1358,"low":1235,"close":1305,"change":515,"percent_change":449,"volume":1489,"transactions":9,"vwap":1305},"2025-12-10",45.6,{"date":1552,"open":1553,"high":1320,"low":1550,"close":1473,"change":467,"percent_change":468,"volume":1554,"transactions":9,"vwap":1473},"2025-12-09",45.7,88100,{"date":1556,"open":1487,"high":1487,"low":1557,"close":1280,"change":495,"percent_change":317,"volume":1558,"transactions":9,"vwap":1280},"2025-12-08",45.53,103000,{"date":1560,"open":1046,"high":1460,"low":1561,"close":1562,"change":731,"percent_change":1461,"volume":1354,"transactions":9,"vwap":1562},"2025-12-05",45.73,45.81,{"date":1564,"open":1047,"high":1320,"low":1252,"close":1320,"change":432,"percent_change":985,"volume":1565,"transactions":9,"vwap":1320},"2025-12-04",595000,{"date":1567,"open":1235,"high":1016,"low":1536,"close":1056,"change":111,"percent_change":617,"volume":1568,"transactions":9,"vwap":1056},"2025-12-03",111500,{"date":1570,"open":1357,"high":1571,"low":1365,"close":1572,"change":449,"percent_change":376,"volume":1573,"transactions":9,"vwap":1572},"2025-12-02",45.76,45.69,116000,{"date":1575,"open":1251,"high":1482,"low":1251,"close":1310,"change":318,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1310},"2025-12-01",-0.92,112200,{"date":1579,"open":1301,"high":1580,"low":1282,"close":1580,"change":230,"percent_change":1092,"volume":1581,"transactions":9,"vwap":1580},"2025-11-28",45.87,57200,{"date":1583,"open":1299,"high":1473,"low":1332,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-26",45.612,0.312,0.69,126100,{"date":1589,"open":1590,"high":1365,"low":1591,"close":1592,"change":900,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-25",44.88,44.61,45.3,1.05,73200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":958,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-24",44.47,44.93,44.42,44.83,1.45,84300,{"date":1604,"open":1605,"high":1606,"low":1106,"close":1607,"change":873,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-21",43.91,44.483,44.19,0.94,109900,{"date":1611,"open":1612,"high":1064,"low":1613,"close":1183,"change":1614,"percent_change":385,"volume":1615,"transactions":9,"vwap":1183},"2025-11-20",45.060001,43.64,-0.61,164900,{"date":1617,"open":1070,"high":1618,"low":1619,"close":1620,"change":1316,"percent_change":699,"volume":1621,"transactions":9,"vwap":1620},"2025-11-19",44.713,44.122,44.39,167900,{"date":1623,"open":1267,"high":1624,"low":1625,"close":1626,"change":457,"percent_change":249,"volume":1627,"transactions":9,"vwap":1626},"2025-11-18",44.538,43.954,44.26,130200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1591,"change":335,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1591},"2025-11-17",44.94,45.103,44.35,-1.28,187500,{"date":1636,"open":1200,"high":1637,"low":1213,"close":1520,"change":239,"percent_change":240,"volume":1638,"transactions":9,"vwap":1520},"2025-11-14",45.24,143200,{"date":1640,"open":1478,"high":1478,"low":1524,"close":1326,"change":335,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1326},"2025-11-13",-1.27,124900,{"date":1644,"open":1473,"high":1645,"low":1646,"close":1571,"change":240,"percent_change":644,"volume":1542,"transactions":9,"vwap":1571},"2025-11-12",45.849,45.607,{"date":1648,"open":1332,"high":1571,"low":1332,"close":1301,"change":698,"percent_change":1455,"volume":1649,"transactions":9,"vwap":1301},"2025-11-11",221200,{"date":1651,"open":1235,"high":1482,"low":1235,"close":1550,"change":699,"percent_change":958,"volume":1652,"transactions":9,"vwap":1550},"2025-11-10",182900,{"date":1654,"open":1326,"high":1655,"low":1656,"close":1655,"change":644,"percent_change":627,"volume":1657,"transactions":9,"vwap":1655},"2025-11-07",45.31,44.637,148400,{"date":1659,"open":1301,"high":1016,"low":1660,"close":1661,"change":300,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-06",45.155,45.27,-1.16,162200,{"date":1665,"open":1322,"high":1666,"low":1252,"close":1473,"change":862,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1473},"2025-11-05",45.98,0.44,223900,{"date":1670,"open":1572,"high":1305,"low":1518,"close":1550,"change":335,"percent_change":1671,"volume":1340,"transactions":9,"vwap":1550},"2025-11-04",-1.26,{"date":1673,"open":990,"high":990,"low":1487,"close":1017,"change":240,"percent_change":644,"volume":1402,"transactions":9,"vwap":1017},"2025-11-03",{"date":1675,"open":998,"high":998,"low":1676,"close":1371,"change":1050,"percent_change":1051,"volume":1677,"transactions":9,"vwap":1371},"2025-10-31",45.925,149400,{"date":1679,"open":1432,"high":1432,"low":1666,"close":1472,"change":1680,"percent_change":1254,"volume":1587,"transactions":9,"vwap":1472},"2025-10-30",-0.48,{"date":1682,"open":1683,"high":1684,"low":1452,"close":1426,"change":861,"percent_change":768,"volume":1685,"transactions":9,"vwap":1426},"2025-10-29",46.63,46.725,220300,{"date":1687,"open":991,"high":1688,"low":1428,"close":991,"change":861,"percent_change":768,"volume":1689,"transactions":9,"vwap":991},"2025-10-28",46.615,127800,{"date":1691,"open":1493,"high":1022,"low":1493,"close":1428,"change":565,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1428},"2025-10-27",1.2,223000,{"date":1695,"open":1016,"high":1343,"low":1322,"close":1301,"change":1051,"percent_change":37,"volume":1696,"transactions":9,"vwap":1301},"2025-10-24",108000,{"date":1698,"open":1326,"high":1699,"low":1700,"close":1332,"change":1085,"percent_change":1108,"volume":1701,"transactions":9,"vwap":1332},"2025-10-23",45.46,45.135,131600,{"date":1703,"open":1252,"high":1252,"low":1704,"close":1705,"change":485,"percent_change":477,"volume":1706,"transactions":9,"vwap":1705},"2025-10-22",44.85,45.15,182700,{"date":1708,"open":1372,"high":1372,"low":1592,"close":1699,"change":515,"percent_change":449,"volume":1709,"transactions":9,"vwap":1699},"2025-10-21",205900,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1365,"change":880,"percent_change":706,"volume":1714,"transactions":9,"vwap":1365},"2025-10-20",44.99,45.446,158200,{"date":1716,"open":1591,"high":1717,"low":1208,"close":1072,"change":140,"percent_change":269,"volume":1718,"transactions":9,"vwap":1072},"2025-10-17",45.0050011,228500,{"date":1720,"open":1071,"high":1326,"low":1721,"close":1722,"change":457,"percent_change":249,"volume":1723,"transactions":9,"vwap":1722},"2025-10-16",44.409,44.6,219100,{"date":1725,"open":1726,"high":1057,"low":1727,"close":1327,"change":1728,"percent_change":900,"volume":1729,"transactions":9,"vwap":1327},"2025-10-15",45.13,44.612,0.21,112600,{"date":1731,"open":1208,"high":1732,"low":1733,"close":1247,"change":617,"percent_change":618,"volume":1734,"transactions":9,"vwap":1247},"2025-10-14",44.993,44.179,168500,{"date":1736,"open":1083,"high":1590,"low":1191,"close":1737,"change":1010,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-13",44.76,1.38,132500,{"date":1741,"open":1299,"high":1557,"low":1619,"close":1742,"change":1662,"percent_change":1743,"volume":1307,"transactions":9,"vwap":1742},"2025-10-10",44.15,-2.56,{"date":1745,"open":1235,"high":1557,"low":1520,"close":1655,"change":838,"percent_change":524,"volume":1746,"transactions":9,"vwap":1655},"2025-10-09",120300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1455,"percent_change":1586,"volume":1752,"transactions":9,"vwap":1750},"2025-10-08",45.32,45.48,45.234,250400,{"date":1754,"open":1750,"high":1750,"low":1755,"close":1756,"change":1488,"percent_change":1680,"volume":1757,"transactions":9,"vwap":1756},"2025-10-07",45.119,45.17,221300,{"date":1759,"open":1332,"high":1514,"low":1258,"close":1760,"change":768,"percent_change":51,"volume":1761,"transactions":9,"vwap":1760},"2025-10-06",45.39,182400,{"date":1763,"open":1326,"high":1699,"low":1241,"close":1756,"change":533,"percent_change":533,"volume":1764,"transactions":9,"vwap":1756},"2025-10-03",228000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1756,"change":111,"percent_change":617,"volume":1770,"transactions":9,"vwap":1756},"2025-10-02",45.285,45.299,45.021999,382900,{"date":1772,"open":1773,"high":1258,"low":1774,"close":1326,"change":1100,"percent_change":1101,"volume":1775,"transactions":9,"vwap":1326},"2025-10-01",44.89,44.782,115400,{"date":1777,"open":1712,"high":1778,"low":1779,"close":1519,"change":768,"percent_change":51,"volume":1780,"transactions":9,"vwap":1519},"2025-09-30",45.138,44.81,185600,{"date":1782,"open":1072,"high":1783,"low":1784,"close":1773,"change":1100,"percent_change":1101,"volume":1785,"transactions":9,"vwap":1773},"2025-09-29",45.039001,44.801,137400,{"date":1787,"open":1077,"high":1590,"low":1788,"close":1789,"change":414,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-26",44.548,44.82,0.76,116100,{"date":1793,"open":1599,"high":1591,"low":1794,"close":1795,"change":673,"percent_change":1289,"volume":1796,"transactions":9,"vwap":1795},"2025-09-25",44.31,44.48,83600,{"date":1798,"open":1268,"high":1268,"low":1200,"close":1799,"change":720,"percent_change":318,"volume":993,"transactions":9,"vwap":1799},"2025-09-24",44.72,{"date":1801,"open":1520,"high":1520,"low":1779,"close":1802,"change":188,"percent_change":1328,"volume":1270,"transactions":9,"vwap":1802},"2025-09-23",44.91,{"date":1804,"open":1704,"high":1805,"low":1265,"close":1806,"change":861,"percent_change":768,"volume":1807,"transactions":9,"vwap":1806},"2025-09-22",45.166,45.09,92300,{"date":1809,"open":1524,"high":1712,"low":1810,"close":1712,"change":699,"percent_change":1359,"volume":1811,"transactions":9,"vwap":1712},"2025-09-19",44.693,109300,{"date":1813,"open":1590,"high":1590,"low":1814,"close":1077,"change":862,"percent_change":1171,"volume":1815,"transactions":9,"vwap":1077},"2025-09-18",44.512,127300,{"date":1817,"open":1722,"high":1818,"low":1090,"close":1208,"change":394,"percent_change":198,"volume":1819,"transactions":9,"vwap":1208},"2025-09-17",44.635,110000,{"date":1821,"open":1198,"high":1198,"low":1822,"close":1823,"change":198,"percent_change":803,"volume":1824,"transactions":9,"vwap":1823},"2025-09-16",44.475,44.53,116500,{"date":1826,"open":1827,"high":1828,"low":1084,"close":1722,"change":449,"percent_change":231,"volume":1829,"transactions":9,"vwap":1722},"2025-09-15",44.58,44.62,106600,{"date":1831,"open":1205,"high":1832,"low":1833,"close":1267,"change":259,"percent_change":1100,"volume":1834,"transactions":9,"vwap":1267},"2025-09-12",44.54,44.32,101500,{"date":1836,"open":1837,"high":1620,"low":1838,"close":1839,"change":21,"percent_change":986,"volume":922,"transactions":9,"vwap":1839},"2025-09-11",44.14,44.099998,44.33,{"date":1841,"open":1842,"high":1843,"low":1162,"close":1242,"change":467,"percent_change":432,"volume":1844,"transactions":9,"vwap":1242},"2025-09-10",44.040001,44.134,111600,{"date":1846,"open":1847,"high":1605,"low":1848,"close":1849,"change":1316,"percent_change":892,"volume":1850,"transactions":9,"vwap":1849},"2025-09-09",43.82,43.65,43.88,92500,{"date":1852,"open":1853,"high":1854,"low":1848,"close":1855,"change":1396,"percent_change":515,"volume":1856,"transactions":9,"vwap":1855},"2025-09-08",43.7,43.84,43.75,145000,{"date":1858,"open":1859,"high":1242,"low":1860,"close":1853,"change":618,"percent_change":495,"volume":1861,"transactions":9,"vwap":1853},"2025-09-05",43.85,43.425,89300,{"date":1863,"open":1107,"high":1854,"low":1161,"close":1864,"change":449,"percent_change":565,"volume":1865,"transactions":9,"vwap":1864},"2025-09-04",43.74,145900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":414,"percent_change":945,"volume":1094,"transactions":9,"vwap":1869},"2025-09-03",43.4,43.5,43.2,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1120,"change":952,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1120},"2025-09-02",43,43.23,42.85,-1.17,207300,{"date":1879,"open":1880,"high":1881,"low":1185,"close":1882,"change":738,"percent_change":477,"volume":1883,"transactions":9,"vwap":1882},"2025-08-29",43.76,43.83,43.67,120400,{"date":1885,"open":1150,"high":1126,"low":1853,"close":1168,"change":468,"percent_change":985,"volume":1886,"transactions":9,"vwap":1168},"2025-08-28",81200,{"date":1888,"open":1106,"high":1859,"low":1106,"close":1150,"change":861,"percent_change":516,"volume":1824,"transactions":9,"vwap":1150},"2025-08-27",{"date":1890,"open":1891,"high":1150,"low":1892,"close":1853,"change":468,"percent_change":985,"volume":1893,"transactions":9,"vwap":1853},"2025-08-26",43.52,43.48,100500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1119,"change":308,"percent_change":189,"volume":1899,"transactions":9,"vwap":1119},"2025-08-25",43.63,43.72,43.501,171700,{"date":1901,"open":1105,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":965,"volume":1791,"transactions":9,"vwap":1904},"2025-08-22",43.749,43.325,43.695,0.495,{"date":1907,"open":1908,"high":1119,"low":1909,"close":1870,"change":803,"percent_change":524,"volume":1910,"transactions":9,"vwap":1870},"2025-08-21",43.27,43.088001,142800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1121,"change":1461,"percent_change":406,"volume":1916,"transactions":9,"vwap":1121},"2025-08-20",43.45,43.527,43.02,157200,{"date":1918,"open":1864,"high":1919,"low":1920,"close":1921,"change":209,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-19",43.779,43.39,43.47,-0.59,129900,{"date":1925,"open":1864,"high":1926,"low":1613,"close":1927,"change":533,"percent_change":533,"volume":1928,"transactions":9,"vwap":1927},"2025-08-18",43.77,43.73,144700,{"date":1930,"open":1859,"high":1849,"low":1882,"close":1927,"change":732,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1927},"2025-08-15",-0.23,114400,{"date":1934,"open":1882,"high":1157,"low":1099,"close":1881,"change":1396,"percent_change":515,"volume":1935,"transactions":9,"vwap":1881},"2025-08-14",71500,{"date":1937,"open":1938,"high":1849,"low":1939,"close":1183,"change":609,"percent_change":539,"volume":1940,"transactions":9,"vwap":1183},"2025-08-13",43.71,43.631,154600,{"date":1942,"open":1943,"high":1097,"low":1944,"close":1099,"change":450,"percent_change":905,"volume":1945,"transactions":9,"vwap":1099},"2025-08-12",43.32,43.285,139300,{"date":1947,"open":1948,"high":1920,"low":1949,"close":1120,"change":549,"percent_change":738,"volume":1587,"transactions":9,"vwap":1120},"2025-08-11",43.26,43.13,{"date":1951,"open":1873,"high":1952,"low":1873,"close":1118,"change":1051,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1118},"2025-08-08",43.308,0.77,213000,{"date":1956,"open":1120,"high":1957,"low":1958,"close":1959,"change":617,"percent_change":731,"volume":1180,"transactions":9,"vwap":1959},"2025-08-07",43.235,42.72,42.96,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1125,"change":21,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1125},"2025-08-06",42.75,43.029999,42.66,0.87,134100,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":712,"percent_change":1306,"volume":1972,"transactions":9,"vwap":1971},"2025-08-05",42.95,42.52,42.61,233400,{"date":1974,"open":1975,"high":1969,"low":1975,"close":1976,"change":126,"percent_change":1608,"volume":1977,"transactions":9,"vwap":1976},"2025-08-04",42.63,42.82,184400,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":249,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-01",42.7,42.3,42.42,-1.81,161300,{"date":1986,"open":1149,"high":1149,"low":1987,"close":1870,"change":1988,"percent_change":1328,"volume":1989,"transactions":9,"vwap":1870},"2025-07-31",43.12,-0.172,130300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1461,"volume":1997,"transactions":9,"vwap":1995},"2025-07-30",43.46,43.565,43.18,43.372,-0.048,191000,{"date":1999,"open":2000,"high":1896,"low":1121,"close":1161,"change":198,"percent_change":803,"volume":857,"transactions":9,"vwap":1161},"2025-07-29",43.58,{"date":2002,"open":1119,"high":2003,"low":2004,"close":2005,"change":395,"percent_change":786,"volume":2006,"transactions":9,"vwap":2005},"2025-07-28",43.595,43.44,43.49,191800,{"date":2008,"open":2004,"high":1185,"low":2009,"close":2010,"change":1728,"percent_change":366,"volume":2011,"transactions":9,"vwap":2010},"2025-07-25",43.33,43.55,83800,{"date":2013,"open":1113,"high":1921,"low":2014,"close":1105,"change":617,"percent_change":731,"volume":1966,"transactions":9,"vwap":1105},"2025-07-24",43.31,{"date":2016,"open":1948,"high":1121,"low":2017,"close":1121,"change":21,"percent_change":590,"volume":2018,"transactions":9,"vwap":1121},"2025-07-23",43.0040016,122500,{"date":2020,"open":1915,"high":1915,"low":2021,"close":2022,"change":239,"percent_change":240,"volume":2023,"transactions":9,"vwap":2022},"2025-07-22",42.79,42.99,339500,{"date":2025,"open":2022,"high":1120,"low":2026,"close":1125,"change":1100,"percent_change":1101,"volume":2027,"transactions":9,"vwap":1125},"2025-07-21",42.941,159500,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":617,"percent_change":731,"volume":2033,"transactions":9,"vwap":2032},"2025-07-18",43.040001,42.796,42.91,203400,{"date":2035,"open":2036,"high":2037,"low":1964,"close":2038,"change":140,"percent_change":505,"volume":2039,"transactions":9,"vwap":2038},"2025-07-17",42.69,42.945,42.93,141000,{"date":2041,"open":1970,"high":2042,"low":2043,"close":1971,"change":467,"percent_change":573,"volume":2044,"transactions":9,"vwap":1971},"2025-07-16",42.8,42.335,122800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":838,"percent_change":1328,"volume":2050,"transactions":9,"vwap":2049},"2025-07-15",42.84,42.88,42.53,172100,{"date":2052,"open":1971,"high":1112,"low":2053,"close":1980,"change":106,"percent_change":698,"volume":2054,"transactions":9,"vwap":1980},"2025-07-14",42.5,120900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":549,"percent_change":738,"volume":2061,"transactions":9,"vwap":2060},"2025-07-11",42.49,42.71,42.48,42.64,113200,{"date":2063,"open":2064,"high":1141,"low":2065,"close":2066,"change":1316,"percent_change":892,"volume":1270,"transactions":9,"vwap":2066},"2025-07-10",42.65,42.542,42.77,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2060,"change":449,"percent_change":1092,"volume":2072,"transactions":9,"vwap":2060},"2025-07-09",42.55,42.68,42.4,240500,{"date":2074,"open":2059,"high":2057,"low":2075,"close":2071,"change":394,"percent_change":198,"volume":857,"transactions":9,"vwap":2071},"2025-07-08",42.33,{"date":2077,"open":1975,"high":2078,"low":2079,"close":2080,"change":441,"percent_change":913,"volume":2081,"transactions":9,"vwap":2080},"2025-07-07",42.67,42.213,42.43,130100,{"date":2083,"open":2084,"high":1962,"low":2085,"close":1962,"change":150,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1962},"2025-07-03",42.56,42.502,0.83,134900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2071,"change":449,"percent_change":1092,"volume":2093,"transactions":9,"vwap":2071},"2025-07-02",42.16,42.41,42.091,151600,{"date":2095,"open":2096,"high":2075,"low":2097,"close":2090,"change":550,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2090},"2025-07-01",42.15,42.061001,-0.64,157000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2080,"change":140,"percent_change":1790,"volume":2105,"transactions":9,"vwap":2080},"2025-06-30",42.25,42.499,42.21,264000,{"date":2107,"open":2108,"high":2102,"low":2109,"close":2110,"change":1316,"percent_change":1455,"volume":2111,"transactions":9,"vwap":2110},"2025-06-27",41.94,41.89,42.11,308900,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":140,"percent_change":1953,"volume":2116,"transactions":9,"vwap":2115},"2025-06-26",41.72,41.98,166800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":240,"percent_change":1396,"volume":2123,"transactions":9,"vwap":2122},"2025-06-25",41.77,41.782,41.53,41.66,788300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":900,"percent_change":566,"volume":2130,"transactions":9,"vwap":2129},"2025-06-24",41.47,41.65,41.35,41.64,177500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1667,"percent_change":809,"volume":2137,"transactions":9,"vwap":2136},"2025-06-23",40.87,41.18,40.612,41.17,144600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":405,"percent_change":787,"volume":1761,"transactions":9,"vwap":2143},"2025-06-20",41.02,41.099998,40.633,40.73,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":644,"percent_change":861,"volume":2150,"transactions":9,"vwap":2149},"2025-06-18",40.95,41.09,40.794,40.85,152800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":141,"change":1328,"percent_change":1144,"volume":993,"transactions":9,"vwap":141},"2025-06-17",41.080002,41.118,40.785,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-16",40.94,41.29,41.21,0.445,1.09,114600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-06-13",40.96,41.133,40.7,40.765,-0.475,-1.15,193300,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":698,"percent_change":414,"volume":2178,"transactions":9,"vwap":2177},"2025-06-12",40.97,41.25,41.24,164500,{"date":2180,"open":2181,"high":2182,"low":2146,"close":2141,"change":617,"percent_change":731,"volume":1865,"transactions":9,"vwap":2141},"2025-06-11",41.31,41.34,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1728,"percent_change":1261,"volume":2188,"transactions":9,"vwap":2187},"2025-06-10",40.91,41.202,41.12,256500,{"date":2190,"open":2149,"high":2191,"low":2149,"close":2185,"change":533,"percent_change":533,"volume":2192,"transactions":9,"vwap":2185},"2025-06-09",41.049999,177600,{"date":2194,"open":2143,"high":2195,"low":2143,"close":2185,"change":1065,"percent_change":1172,"volume":2196,"transactions":9,"vwap":2185},"2025-06-06",40.99,310600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":712,"percent_change":1283,"volume":2203,"transactions":9,"vwap":2202},"2025-06-05",40.8,40.898,40.34,40.49,125400,{"date":2205,"open":141,"high":141,"low":2206,"close":2168,"change":239,"percent_change":240,"volume":2207,"transactions":9,"vwap":2168},"2025-06-04",40.65,191700,{"date":2209,"open":2202,"high":2210,"low":2211,"close":2212,"change":121,"percent_change":893,"volume":2213,"transactions":9,"vwap":2212},"2025-06-03",40.77,40.376,40.69,140500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":786,"percent_change":309,"volume":2219,"transactions":9,"vwap":2217},"2025-06-02",40.17,40.44,39.94,162500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":467,"percent_change":862,"volume":2226,"transactions":9,"vwap":2225},"2025-05-30",40.41,40.643,40.145,40.58,214100,{"date":2228,"open":2229,"high":2230,"low":2201,"close":2231,"change":515,"percent_change":539,"volume":2232,"transactions":9,"vwap":2231},"2025-05-29",40.63,40.683,40.5,127500,{"date":2234,"open":2168,"high":2143,"low":2201,"close":2235,"change":188,"percent_change":713,"volume":2236,"transactions":9,"vwap":2235},"2025-05-28",40.39,165000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":135,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-27",40.28,40.61,40.24,40.57,1.65,265400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":406,"percent_change":739,"volume":2251,"transactions":9,"vwap":2250},"2025-05-23",39.79,40.080002,39.6,39.91,165800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":111,"percent_change":617,"volume":2258,"transactions":9,"vwap":2257},"2025-05-22",40.2,40.78,40.049999,40.16,144800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2216,"change":486,"percent_change":2264,"volume":2192,"transactions":9,"vwap":2216},"2025-05-21",40.6,40.915,40.119,-1.54,{"date":2266,"open":141,"high":2267,"low":2268,"close":2199,"change":199,"percent_change":524,"volume":2269,"transactions":9,"vwap":2199},"2025-05-20",40.932,40.655,228300,{"date":2271,"open":2272,"high":2273,"low":2202,"close":2146,"change":627,"percent_change":768,"volume":2274,"transactions":9,"vwap":2146},"2025-05-19",40.53,41,112700,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":432,"percent_change":1667,"volume":2280,"transactions":9,"vwap":2279},"2025-05-16",40.59,40.93,40.86,192400,{"date":2282,"open":2217,"high":2283,"low":2284,"close":2283,"change":516,"percent_change":1092,"volume":2285,"transactions":9,"vwap":2283},"2025-05-15",40.68,40.26,237200,{"date":2287,"open":2272,"high":2277,"low":2288,"close":2289,"change":644,"percent_change":861,"volume":2290,"transactions":9,"vwap":2289},"2025-05-14",40.32,40.45,170900,{"date":2292,"open":2293,"high":2240,"low":2294,"close":2222,"change":1455,"percent_change":1953,"volume":2116,"transactions":9,"vwap":2222},"2025-05-13",40.23,40.12,{"date":2296,"open":2297,"high":2231,"low":2298,"close":2299,"change":1456,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-12",40.43,40.022999,40.099998,1.7,186100,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":1461,"percent_change":334,"volume":2307,"transactions":9,"vwap":2306},"2025-05-09",39.7,39.306,39.43,229700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1085,"percent_change":135,"volume":2314,"transactions":9,"vwap":2313},"2025-05-08",39.48,39.698,39.09,39.54,292400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1085,"percent_change":1456,"volume":2321,"transactions":9,"vwap":2320},"2025-05-07",39.13,39.34,38.833,39.28,202000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1931,"percent_change":1922,"volume":2328,"transactions":9,"vwap":2327},"2025-05-06",39.099998,39.27,38.86,39.02,233800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":209,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-05",39.21,39.518,39.161,39.25,-0.66,170300,{"date":2338,"open":2325,"high":2339,"low":2340,"close":2341,"change":931,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-02",39.65,39.2,39.51,1.52,154400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-01",38.91,39.135,38.765,38.92,-0.87,-2.19,235900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2247,"change":111,"percent_change":394,"volume":2358,"transactions":9,"vwap":2247},"2025-04-30",39.39,39.949,38.99,107100,{"date":2360,"open":2318,"high":2361,"low":2318,"close":2362,"change":699,"percent_change":37,"volume":2363,"transactions":9,"vwap":2362},"2025-04-29",39.9,39.8,183800,{"date":2365,"open":2366,"high":2339,"low":2317,"close":2341,"change":617,"percent_change":731,"volume":2367,"transactions":9,"vwap":2341},"2025-04-28",39.62,611400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":873,"percent_change":1593,"volume":2374,"transactions":9,"vwap":2373},"2025-04-25",39.37,39.538,39.029999,39.53,112900,{"date":2376,"open":2377,"high":2331,"low":2378,"close":2379,"change":415,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-04-24",38.53,38.374,39.12,1.82,126600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1010,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-04-23",38.46,38.51,38.212,38.42,1.61,209100,{"date":178,"open":2391,"high":2392,"low":174,"close":2393,"change":467,"percent_change":1728,"volume":2394,"transactions":9,"vwap":2393},37.73,37.825,37.81,363800]