[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVVW":3,"homepage-market-summary":28,"stock-historical-IVVW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVVW","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},"iShares S&P 500 BuyWrite ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},23.718,10.61382,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},44.75,44.86,45.55,-0.8,-1.76,7117.821213,47.247,42.5,40012.798141892,47.4,640,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"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":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},31408,11463799.535473,2.79,"2025-04-22",[179,182,192,202,212,221,232,242,252,262,269,280,289,299,309,318,326,334,344,353,360,369,379,388,395,404,411,420,427,436,444,454,462,471,480,488,496,506,512,518,524,532,540,548,555,565,575,584,593,602,609,619,628,636,644,654,662,670,679,687,693,700,706,711,717,722,727,733,738,745,752,758,763,769,774,779,783,787,792,799,807,813,820,828,832,836,842,846,851,855,860,866,870,875,880,885,891,897,901,905,909,914,919,924,930,935,941,944,948,952,957,960,965,969,972,976,980,986,990,993,996,1003,1010,1015,1019,1026,1031,1040,1046,1054,1060,1067,1075,1082,1089,1096,1103,1110,1115,1119,1124,1130,1135,1140,1147,1152,1158,1164,1171,1175,1180,1185,1190,1194,1198,1200,1203,1208,1212,1215,1220,1226,1231,1235,1239,1244,1249,1254,1259,1266,1273,1280,1287,1292,1299,1303,1309,1316,1321,1326,1329,1334,1337,1341,1346,1349,1353,1357,1363,1367,1371,1377,1381,1384,1387,1390,1395,1397,1400,1403,1407,1410,1413,1416,1421,1425,1428,1431,1435,1439,1443,1451,1459,1464,1471,1473,1476,1481,1489,1495,1502,1508,1514,1520,1528,1537,1541,1548,1554,1559,1566,1572,1578,1583,1587,1592,1599,1604,1611,1616,1623,1629,1635,1641,1648,1652,1657,1660,1664,1669,1673,1679,1684,1690,1694,1699,1706,1710,1717,1722,1729,1735,1739,1744,1747,1752,1756,1762,1771,1776,1780,1783,1791,1794,1797,1801,1806,1810,1815,1819,1823,1827,1832,1838,1842,1848,1851,1853,1857,1863,1867,1871,1875,1879,1885,1888,1893,1898,1903,1906,1911,1915,1920,1923,1926,1931,1935,1939,1942,1945,1950,1953,1955,1959,1965,1967,1972,1976,1981,1987,1991,1994,1999,2002,2004,2008,2015,2018,2021,2025,2030,2034,2039,2041,2044,2050,2053,2058,2061,2065,2070,2076,2081,2086,2094,2100,2105,2111,2113,2115,2119,2124,2129,2134,2141,2144,2147,2153,2157,2160,2165,2169,2174,2178,2184],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},243,44.7963,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",45.53,45.58,45.38,0.15,0.33,18049.436641,230,45.5134,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.46,45.63,45.4,-0.02,-0.04,78537.241025,297,45.4552,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",45.5,45.52,45.42,-0.11,-0.24,123698.6523,344,45.4383,{"date":213,"open":214,"high":214,"low":215,"close":184,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",45.69,45.4899,-0.0561,-0.12,30961.983563,235,45.5253,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",45.5223,45.6,45.47,45.5861,0.0711,0.16,12962.876986,189,45.5495,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",45.32,45.5399,45.515,0.0403,0.09,28443.347283,294,45.4791,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",45.57,45.45,45.4747,-0.091,-0.2,22745.833895,228,45.581,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",45.49,45.62,45.5657,0.0757,0.17,32742.283138,202,45.5673,{"date":263,"open":196,"high":184,"low":196,"close":254,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.1843,0.41,11604.531225,176,45.4828,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",45.25,45.31,45.19,45.3057,0.1557,0.34,14915.162002,163,45.2368,{"date":281,"open":282,"high":234,"low":283,"close":284,"change":145,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",45.09,45.05,45.15,0.85,33168.49475,206,45.1668,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":217,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",45,45.11,44.5,44.77,-0.27,25317.753949,252,44.8348,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",45.06,44.85,44.89,-0.18,-0.4,42528.511493,209,44.9022,{"date":310,"open":282,"high":271,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",44.97,45.07,-0.31,-0.68,31568.491377,242,45.0846,{"date":319,"open":320,"high":321,"low":320,"close":186,"change":322,"percent_change":323,"volume":324,"transactions":230,"vwap":325},"2026-09-11",45.23,45.3999,0.39,0.87,36810.431622,45.3608,{"date":327,"open":291,"high":291,"low":303,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",44.99,-0.23,-0.51,49584.273528,280,44.9872,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",45.37,45.08,45.22,-0.16,-0.35,101374.287135,384,45.2071,{"date":345,"open":245,"high":346,"low":347,"close":186,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",45.54,45.257,-0.17,-0.37,117744.461984,329,45.387,{"date":354,"open":204,"high":185,"low":355,"close":19,"change":304,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",45.4401,-0.39,68130.755265,269,45.5482,{"date":361,"open":245,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",45.73,45.3733,0.4654,1.03,76809.08198,217,45.6669,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",45.02,45.29,45.2646,-0.0607,-0.13,16277.005014,195,45.2257,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":240,"vwap":387},"2026-09-01",45.67,45.3,45.3253,-0.2447,-0.54,34685.166236,45.4285,{"date":389,"open":205,"high":195,"low":390,"close":244,"change":391,"percent_change":348,"volume":392,"transactions":393,"vwap":394},"2026-08-31",45.5001,-0.0757,14485.418333,263,45.523,{"date":396,"open":224,"high":397,"low":224,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",45.82,45.6457,-0.0143,-0.03,17212.654765,239,45.7224,{"date":405,"open":194,"high":406,"low":194,"close":407,"change":228,"percent_change":150,"volume":408,"transactions":409,"vwap":410},"2026-08-27",45.7,45.66,32600.220046,307,45.6298,{"date":412,"open":413,"high":204,"low":414,"close":204,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",45.43,45.3801,0.03,0.07,45309.631942,256,45.4836,{"date":421,"open":245,"high":225,"low":422,"close":225,"change":238,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",45.3232,0.2,18519.94851,218,45.4303,{"date":428,"open":429,"high":430,"low":431,"close":186,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",45.39,45.41,45.2674,0,53531.127267,466,45.3672,{"date":437,"open":272,"high":438,"low":272,"close":186,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",45.495,0.1,0.22,28250.058624,320,45.4092,{"date":445,"open":186,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",45.48,45.2601,45.28,0.02,0.04,83831.137076,705,45.3301,{"date":455,"open":336,"high":336,"low":271,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",45.26,0.05,0.11,8810.4257,181,45.2821,{"date":463,"open":464,"high":465,"low":273,"close":466,"change":467,"percent_change":375,"volume":468,"transactions":469,"vwap":470},"2026-08-18",45.2,45.2895,45.21,-0.06,113124.208166,245,45.2052,{"date":472,"open":320,"high":473,"low":320,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",45.33,45.27,-0.07,-0.15,21579.548842,233,45.2824,{"date":481,"open":464,"high":482,"low":464,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",45.34,0.12,0.27,44281.653,213,45.3216,{"date":489,"open":490,"high":491,"low":490,"close":338,"change":105,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",45.12,45.2546,0.13,82059.312408,178,45.2194,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":198,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",45.17,45.2383,45.14,45.16,-0.09,4999.4844,179,45.1673,{"date":507,"open":508,"high":464,"low":282,"close":464,"change":105,"percent_change":492,"volume":509,"transactions":510,"vwap":511},"2026-08-11",45.1,87936.618205,214,45.1544,{"date":513,"open":312,"high":514,"low":312,"close":500,"change":450,"percent_change":238,"volume":515,"transactions":516,"vwap":517},"2026-08-10",45.1899,19995.427306,267,45.1183,{"date":519,"open":490,"high":520,"low":521,"close":508,"change":238,"percent_change":423,"volume":522,"transactions":351,"vwap":523},"2026-08-07",45.165,45.0601,48118.732072,45.087,{"date":525,"open":312,"high":508,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":358,"vwap":531},"2026-08-06",44.985,45.01,-0.19,-0.42,12767.108321,45.049,{"date":533,"open":534,"high":464,"low":534,"close":464,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",44.95,0.24,0.53,26555.619444,240,45.0283,{"date":541,"open":542,"high":291,"low":294,"close":543,"change":208,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",44.87,44.96,-0.53,20648.9924,268,44.9341,{"date":549,"open":550,"high":464,"low":18,"close":464,"change":551,"percent_change":365,"volume":552,"transactions":553,"vwap":554},"2026-08-03",44.88,0.46,153008.798759,356,45.1586,{"date":556,"open":557,"high":303,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",44.51,44.235,44.74,0.29,0.65,69895.136028,424,44.6778,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",44.12,44.48,44.45,0.67,1.53,71299.414304,378,44.3847,{"date":576,"open":577,"high":569,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":538,"vwap":583},"2026-07-29",44.28,43.72,43.78,-0.55,-1.24,13362.719176,44.0212,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":187,"percent_change":276,"volume":590,"transactions":591,"vwap":592},"2026-07-28",44.3,44.4199,44.09,44.33,9108.312691,148,44.287,{"date":594,"open":595,"high":569,"low":596,"close":597,"change":598,"percent_change":207,"volume":599,"transactions":600,"vwap":601},"2026-07-27",44.41,44.07,44.18,-0.05,33351.853811,285,44.2027,{"date":603,"open":604,"high":605,"low":588,"close":604,"change":457,"percent_change":458,"volume":606,"transactions":607,"vwap":608},"2026-07-24",44.23,44.42,25252.215955,321,44.2412,{"date":610,"open":611,"high":612,"low":613,"close":597,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",44.27,44.295,44,-0.43,-0.96,20402.1808,266,44.1599,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":110,"percent_change":197,"volume":625,"transactions":626,"vwap":627},"2026-07-22",44.59,44.635,44.525,44.61,11941.3029,170,44.5903,{"date":629,"open":630,"high":631,"low":605,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":190,"vwap":635},"2026-07-21",44.44,44.62,0.28,0.63,56974.371674,44.5873,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":457,"percent_change":458,"volume":641,"transactions":642,"vwap":643},"2026-07-20",44.57,44.296,44.34,46595.655393,247,44.3692,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":313,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-17",44.16,44.6699,44.151,44.29,-0.7,19782.980675,194,44.3804,{"date":655,"open":624,"high":656,"low":657,"close":658,"change":528,"percent_change":529,"volume":659,"transactions":660,"vwap":661},"2026-07-16",44.76,44.52,44.6,59507.954151,355,44.6284,{"date":663,"open":664,"high":665,"low":657,"close":666,"change":492,"percent_change":560,"volume":667,"transactions":668,"vwap":669},"2026-07-15",44.7,44.81,44.79,87474.323681,257,44.7717,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":367,"vwap":678},"2026-07-14",44.72,44.47,44.66,0.19,0.43,30969.653027,44.6244,{"date":680,"open":624,"high":681,"low":682,"close":673,"change":248,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-13",44.625,44.39,-0.45,14677.452017,215,44.5257,{"date":688,"open":689,"high":690,"low":640,"close":691,"change":458,"percent_change":120,"volume":692,"transactions":9,"vwap":691},"2026-07-10",44.55,44.69,44.67,104600,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":140,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",44.32,44.56,44.24,0.72,67500,{"date":701,"open":702,"high":611,"low":703,"close":697,"change":467,"percent_change":704,"volume":705,"transactions":9,"vwap":697},"2026-07-08",44.15,43.93,-0.14,36600,{"date":707,"open":695,"high":682,"low":708,"close":586,"change":339,"percent_change":709,"volume":710,"transactions":9,"vwap":586},"2026-07-07",44.21,-0.36,22900,{"date":712,"open":682,"high":293,"low":604,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",44.46,0.3,0.68,43800,{"date":718,"open":577,"high":682,"low":719,"close":646,"change":683,"percent_change":720,"volume":721,"transactions":9,"vwap":646},"2026-07-02",43.91,-1.01,55300,{"date":723,"open":638,"high":672,"low":724,"close":624,"change":725,"percent_change":449,"volume":726,"transactions":9,"vwap":624},"2026-07-01",44.43,0.01,32200,{"date":728,"open":729,"high":631,"low":730,"close":658,"change":535,"percent_change":731,"volume":732,"transactions":9,"vwap":658},"2026-06-30",44.305,44.289,0.54,61500,{"date":734,"open":702,"high":735,"low":736,"close":735,"change":110,"percent_change":197,"volume":737,"transactions":9,"vwap":735},"2026-06-29",44.36,43.89,69800,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",43.54,44.37,0.47,1.07,195900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":110,"percent_change":197,"volume":751,"transactions":9,"vwap":750},"2026-06-25",44.040001,44.080002,43.75,43.9,113500,{"date":753,"open":754,"high":755,"low":756,"close":719,"change":449,"percent_change":457,"volume":757,"transactions":9,"vwap":719},"2026-06-24",43.96,44.124,43.76,110700,{"date":759,"open":760,"high":761,"low":760,"close":736,"change":580,"percent_change":581,"volume":762,"transactions":9,"vwap":736},"2026-06-23",43.59,44.11,68200,{"date":764,"open":765,"high":766,"low":767,"close":630,"change":725,"percent_change":449,"volume":768,"transactions":9,"vwap":630},"2026-06-22",44.49,44.555,44.25,91000,{"date":770,"open":586,"high":724,"low":771,"close":724,"change":276,"percent_change":772,"volume":773,"transactions":9,"vwap":724},"2026-06-18",44.231,0.77,33400,{"date":775,"open":735,"high":765,"low":776,"close":588,"change":340,"percent_change":777,"volume":778,"transactions":9,"vwap":588},"2026-06-17",44.0099983,-0.79,164300,{"date":780,"open":630,"high":781,"low":741,"close":630,"change":467,"percent_change":375,"volume":782,"transactions":9,"vwap":630},"2026-06-16",44.54,92400,{"date":784,"open":630,"high":557,"low":741,"close":293,"change":676,"percent_change":785,"volume":786,"transactions":9,"vwap":293},"2026-06-15",0.98,148900,{"date":788,"open":613,"high":596,"low":789,"close":596,"change":632,"percent_change":790,"volume":791,"transactions":9,"vwap":596},"2026-06-12",43.73,0.64,100900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":135,"percent_change":571,"volume":798,"transactions":9,"vwap":797},"2026-06-11",43.23,43.87,43.13,43.79,70600,{"date":800,"open":801,"high":802,"low":803,"close":796,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":796},"2026-06-10",43.56,43.7,43.12,-0.59,-1.35,73100,{"date":808,"open":809,"high":809,"low":810,"close":578,"change":502,"percent_change":811,"volume":812,"transactions":9,"vwap":578},"2026-06-09",44.02,43.0099983,-0.21,85900,{"date":814,"open":754,"high":815,"low":816,"close":817,"change":818,"percent_change":188,"volume":819,"transactions":9,"vwap":817},"2026-06-08",43.98,43.765,43.81,0.143,45000,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",44.26,43.584,43.667,-0.693,-1.56,83700,{"date":829,"open":830,"high":724,"low":830,"close":735,"change":483,"percent_change":484,"volume":831,"transactions":9,"vwap":735},"2026-06-04",44.060001,26200,{"date":833,"open":695,"high":695,"low":834,"close":697,"change":110,"percent_change":197,"volume":835,"transactions":9,"vwap":697},"2026-06-03",44.2,30800,{"date":837,"open":838,"high":695,"low":838,"close":767,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":767},"2026-06-02",44.14,-0.86,-1.91,70400,{"date":843,"open":196,"high":206,"low":844,"close":292,"change":238,"percent_change":423,"volume":845,"transactions":9,"vwap":292},"2026-06-01",44.58,45200,{"date":847,"open":848,"high":849,"low":17,"close":371,"change":105,"percent_change":492,"volume":850,"transactions":9,"vwap":371},"2026-05-29",44.93,45.060001,54000,{"date":852,"open":666,"high":853,"low":666,"close":543,"change":483,"percent_change":484,"volume":854,"transactions":9,"vwap":543},"2026-05-28",44.98,16700,{"date":856,"open":302,"high":302,"low":857,"close":858,"change":457,"percent_change":458,"volume":859,"transactions":9,"vwap":858},"2026-05-27",44.765,44.84,14500,{"date":861,"open":862,"high":863,"low":864,"close":666,"change":187,"percent_change":276,"volume":865,"transactions":9,"vwap":666},"2026-05-26",44.8,44.82,44.716,17100,{"date":867,"open":658,"high":664,"low":638,"close":868,"change":492,"percent_change":560,"volume":869,"transactions":9,"vwap":868},"2026-05-22",44.64,105000,{"date":871,"open":649,"high":872,"low":873,"close":557,"change":238,"percent_change":423,"volume":874,"transactions":9,"vwap":557},"2026-05-21",44.575,44.22,16200,{"date":876,"open":604,"high":605,"low":877,"close":605,"change":120,"percent_change":878,"volume":879,"transactions":9,"vwap":605},"2026-05-20",44.13,0.57,48400,{"date":881,"open":882,"high":649,"low":882,"close":883,"change":217,"percent_change":295,"volume":884,"transactions":9,"vwap":883},"2026-05-19",44.049999,44.17,97000,{"date":886,"open":695,"high":735,"low":887,"close":649,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":649},"2026-05-18",44.099998,0.08,0.18,35500,{"date":892,"open":697,"high":735,"low":893,"close":708,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":708},"2026-05-15",44.19,-0.3,-0.67,96400,{"date":898,"open":673,"high":624,"low":899,"close":557,"change":432,"percent_change":432,"volume":900,"transactions":9,"vwap":557},"2026-05-14",44.432,13800,{"date":902,"open":903,"high":903,"low":605,"close":557,"change":197,"percent_change":198,"volume":904,"transactions":9,"vwap":557},"2026-05-13",44.53,50500,{"date":906,"open":293,"high":903,"low":907,"close":903,"change":449,"percent_change":450,"volume":908,"transactions":9,"vwap":903},"2026-05-12",44.414,52400,{"date":910,"open":568,"high":911,"low":912,"close":557,"change":725,"percent_change":449,"volume":913,"transactions":9,"vwap":557},"2026-05-11",44.545,44.408,46000,{"date":915,"open":568,"high":916,"low":682,"close":293,"change":105,"percent_change":917,"volume":918,"transactions":9,"vwap":293},"2026-05-08",44.503,0.14,37700,{"date":920,"open":921,"high":630,"low":640,"close":630,"change":922,"percent_change":440,"volume":923,"transactions":9,"vwap":630},"2026-05-07",44.35,0.096,80200,{"date":925,"open":695,"high":926,"low":695,"close":927,"change":928,"percent_change":105,"volume":929,"transactions":9,"vwap":927},"2026-05-06",44.4,44.344,0.028,30200,{"date":931,"open":682,"high":682,"low":767,"close":932,"change":933,"percent_change":675,"volume":934,"transactions":9,"vwap":932},"2026-05-05",44.316,0.086,38100,{"date":936,"open":604,"high":937,"low":761,"close":604,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":604},"2026-05-04",44.319,-0.64,-1.43,78000,{"date":942,"open":550,"high":303,"low":862,"close":542,"change":458,"percent_change":120,"volume":943,"transactions":9,"vwap":542},"2026-05-01",52300,{"date":945,"open":658,"high":946,"low":658,"close":656,"change":258,"percent_change":145,"volume":947,"transactions":9,"vwap":656},"2026-04-30",44.83,53800,{"date":949,"open":658,"high":868,"low":673,"close":621,"change":950,"percent_change":439,"volume":951,"transactions":9,"vwap":621},"2026-04-29",0.044,60700,{"date":953,"open":293,"high":638,"low":630,"close":954,"change":955,"percent_change":348,"volume":956,"transactions":9,"vwap":954},"2026-04-28",44.546,-0.074,29300,{"date":958,"open":621,"high":631,"low":765,"close":631,"change":416,"percent_change":228,"volume":959,"transactions":9,"vwap":631},"2026-04-27",26900,{"date":961,"open":921,"high":962,"low":921,"close":689,"change":423,"percent_change":963,"volume":964,"transactions":9,"vwap":689},"2026-04-24",44.645,0.45,34100,{"date":966,"open":630,"high":765,"low":834,"close":921,"change":207,"percent_change":967,"volume":968,"transactions":9,"vwap":921},"2026-04-23",-0.25,24400,{"date":970,"open":724,"high":673,"low":586,"close":713,"change":120,"percent_change":878,"volume":971,"transactions":9,"vwap":713},"2026-04-22",33000,{"date":973,"open":589,"high":595,"low":646,"close":708,"change":348,"percent_change":974,"volume":975,"transactions":9,"vwap":708},"2026-04-21",-0.38,47200,{"date":977,"open":926,"high":926,"low":697,"close":978,"change":467,"percent_change":704,"volume":979,"transactions":9,"vwap":978},"2026-04-20",44.38,68300,{"date":981,"open":586,"high":982,"low":604,"close":630,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":630},"2026-04-17",44.465,0.26,0.59,53900,{"date":987,"open":567,"high":988,"low":567,"close":597,"change":432,"percent_change":432,"volume":989,"transactions":9,"vwap":597},"2026-04-16",44.205,14000,{"date":991,"open":893,"high":873,"low":748,"close":597,"change":449,"percent_change":457,"volume":992,"transactions":9,"vwap":597},"2026-04-15",57400,{"date":994,"open":883,"high":883,"low":761,"close":646,"change":457,"percent_change":458,"volume":995,"transactions":9,"vwap":646},"2026-04-14",56700,{"date":997,"open":998,"high":999,"low":1000,"close":761,"change":1001,"percent_change":983,"volume":1002,"transactions":9,"vwap":761},"2026-04-13",44.029999,44.165,44.018002,0.116,24200,{"date":1004,"open":1005,"high":830,"low":1006,"close":1007,"change":1008,"percent_change":187,"volume":1009,"transactions":9,"vwap":1007},"2026-04-10",44.039001,43.97,43.994,0.064,6700,{"date":1011,"open":1012,"high":809,"low":1013,"close":703,"change":187,"percent_change":276,"volume":1014,"transactions":9,"vwap":703},"2026-04-09",43.86,43.851,8000,{"date":1016,"open":754,"high":754,"low":789,"close":579,"change":731,"percent_change":1017,"volume":1018,"transactions":9,"vwap":579},"2026-04-08",1.25,22600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":598,"percent_change":217,"volume":1025,"transactions":9,"vwap":1024},"2026-04-07",43.19,43.34,42.895,43.24,40400,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":917,"percent_change":140,"volume":1030,"transactions":9,"vwap":1029},"2026-04-06",43.029999,43.29,21900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-02",42.64,43.305,42.59,43.15,-0.77,-1.75,103600,{"date":1041,"open":1012,"high":1042,"low":749,"close":1043,"change":983,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-01",44.00099945,43.92,0.6,44300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-03-31",43.040001,43.66,43.015999,1.06,2.49,31500,{"date":1055,"open":1056,"high":1057,"low":24,"close":1058,"change":467,"percent_change":704,"volume":1059,"transactions":9,"vwap":1058},"2026-03-30",42.8,42.86,42.6,27600,{"date":1061,"open":1048,"high":1048,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-27",42.62,42.66,-0.65,-1.5,25100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":614,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-26",43.53,43.64,43.2,43.31,-0.98,37800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":258,"percent_change":322,"volume":1081,"transactions":9,"vwap":1080},"2026-03-25",43.8,43.84,43.715,43.74,19500,{"date":1083,"open":1084,"high":1049,"low":1085,"close":1086,"change":1087,"percent_change":329,"volume":1088,"transactions":9,"vwap":1086},"2026-03-24",43.42,43.38,43.57,-0.1,15200,{"date":1090,"open":578,"high":1091,"low":1092,"close":1093,"change":265,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-23",43.905,43.595,43.67,0.95,30600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":349,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-20",43.58,43.145,43.26,-0.85,44700,{"date":1104,"open":1105,"high":789,"low":1106,"close":1107,"change":304,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-19",43.4,43.36,43.63,-0.41,39100,{"date":1111,"open":649,"high":695,"low":817,"close":817,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":817},"2026-03-18",-0.66,-1.48,41200,{"date":1116,"open":903,"high":674,"low":926,"close":673,"change":228,"percent_change":1117,"volume":1118,"transactions":9,"vwap":673},"2026-03-17",0.36,159500,{"date":1120,"open":702,"high":595,"low":702,"close":1121,"change":551,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-16",44.31,1.05,57500,{"date":1125,"open":640,"high":724,"low":1126,"close":1127,"change":967,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-13",43.77,43.85,-0.57,25800,{"date":1131,"open":577,"high":741,"low":809,"close":887,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":887},"2026-03-12",-0.6,-1.34,21000,{"date":1136,"open":1137,"high":1137,"low":293,"close":664,"change":1138,"percent_change":889,"volume":1139,"transactions":9,"vwap":664},"2026-03-11",44.769,0.079,8300,{"date":1141,"open":559,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":502,"volume":1146,"transactions":9,"vwap":1144},"2026-03-10",45.014999,44.584,44.621,-0.039,59100,{"date":1148,"open":748,"high":291,"low":817,"close":674,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":674},"2026-03-09",0.31,0.7,106300,{"date":1153,"open":630,"high":1154,"low":708,"close":921,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":921},"2026-03-06",44.514,-0.52,-1.16,27700,{"date":1159,"open":1160,"high":853,"low":781,"close":542,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":542},"2026-03-05",44.92,-0.147,-0.33,18900,{"date":1165,"open":1166,"high":282,"low":1167,"close":1168,"change":1169,"percent_change":36,"volume":1170,"transactions":9,"vwap":1168},"2026-03-04",44.792,44.776,45.016998,0.327,17300,{"date":1172,"open":557,"high":466,"low":873,"close":690,"change":1173,"percent_change":840,"volume":1174,"transactions":9,"vwap":690},"2026-03-03",-0.87,131200,{"date":1176,"open":320,"high":1177,"low":338,"close":1178,"change":1008,"percent_change":917,"volume":1179,"transactions":9,"vwap":1178},"2026-03-02",45.659,45.56,18000,{"date":1181,"open":1182,"high":19,"low":482,"close":1183,"change":955,"percent_change":339,"volume":1184,"transactions":9,"vwap":1183},"2026-02-27",45.375,45.496,12700,{"date":1186,"open":1187,"high":1188,"low":245,"close":244,"change":811,"percent_change":1189,"volume":989,"transactions":9,"vwap":244},"2026-02-26",45.72,45.77,-0.46,{"date":1191,"open":346,"high":1192,"low":346,"close":1192,"change":983,"percent_change":878,"volume":1193,"transactions":9,"vwap":1192},"2026-02-25",45.78,8400,{"date":1195,"open":474,"high":19,"low":474,"close":205,"change":120,"percent_change":1196,"volume":1197,"transactions":9,"vwap":205},"2026-02-24",0.55,9500,{"date":1199,"open":430,"high":194,"low":490,"close":474,"change":304,"percent_change":305,"volume":710,"transactions":9,"vwap":474},"2026-02-23",{"date":1201,"open":271,"high":184,"low":271,"close":245,"change":238,"percent_change":423,"volume":1202,"transactions":9,"vwap":245},"2026-02-20",5300,{"date":1204,"open":473,"high":336,"low":284,"close":1205,"change":1206,"percent_change":304,"volume":1207,"transactions":9,"vwap":1205},"2026-02-19",45.36,-0.08,10500,{"date":1209,"open":338,"high":255,"low":338,"close":1210,"change":560,"percent_change":790,"volume":1211,"transactions":9,"vwap":1210},"2026-02-18",45.44,30100,{"date":1213,"open":1160,"high":372,"low":946,"close":284,"change":110,"percent_change":197,"volume":1214,"transactions":9,"vwap":284},"2026-02-17",64100,{"date":1216,"open":282,"high":1217,"low":1218,"close":501,"change":416,"percent_change":228,"volume":1219,"transactions":9,"vwap":501},"2026-02-13",45.35,44.871,63000,{"date":1221,"open":362,"high":1222,"low":371,"close":282,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":282},"2026-02-12",45.755,-0.56,-1.23,45800,{"date":1227,"open":1228,"high":1228,"low":446,"close":1229,"change":449,"percent_change":450,"volume":1230,"transactions":9,"vwap":1229},"2026-02-11",45.85,45.65,14200,{"date":1232,"open":1233,"high":1233,"low":19,"close":195,"change":198,"percent_change":502,"volume":1234,"transactions":9,"vwap":195},"2026-02-10",45.74,35300,{"date":1236,"open":446,"high":406,"low":413,"close":381,"change":423,"percent_change":1237,"volume":1238,"transactions":9,"vwap":381},"2026-02-09",0.44,8100,{"date":1240,"open":320,"high":19,"low":500,"close":225,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":225},"2026-02-06",0.71,1.59,23400,{"date":1245,"open":1246,"high":291,"low":844,"close":656,"change":349,"percent_change":1247,"volume":1248,"transactions":9,"vwap":656},"2026-02-05",44.9,-0.82,38200,{"date":1250,"open":372,"high":430,"low":848,"close":1251,"change":1252,"percent_change":614,"volume":1253,"transactions":9,"vwap":1251},"2026-02-04",45.13,-0.196,40600,{"date":1255,"open":346,"high":1229,"low":849,"close":1256,"change":1257,"percent_change":1258,"volume":716,"transactions":9,"vwap":1256},"2026-02-03",45.326,-0.844,-1.83,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":632,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-02",45.95,46.209,46.17,0.61,23500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":207,"percent_change":208,"volume":1272,"transactions":9,"vwap":1271},"2026-01-30",45.99,46,45.75,45.89,17400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":217,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1269},"2026-01-29",46.14,46.15,45.715,-0.26,16100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":415,"percent_change":416,"volume":1286,"transactions":9,"vwap":1285},"2026-01-28",46.099998,46.27,46.029999,46.12,37500,{"date":1288,"open":1284,"high":1282,"low":1289,"close":1290,"change":450,"percent_change":238,"volume":1291,"transactions":9,"vwap":1290},"2026-01-27",45.978,46.09,8700,{"date":1293,"open":1271,"high":1294,"low":1295,"close":1296,"change":440,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-26",46.07,45.83,46.049999,0.48,73000,{"date":1300,"open":1270,"high":1301,"low":1233,"close":1295,"change":415,"percent_change":416,"volume":1302,"transactions":9,"vwap":1295},"2026-01-23",45.88,17900,{"date":1304,"open":1228,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":50,"volume":1184,"transactions":9,"vwap":1307},"2026-01-22",45.87,45.688,45.8,0.223,{"date":1310,"open":448,"high":1311,"low":271,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-21",45.68,45.577,0.367,0.81,27000,{"date":1317,"open":196,"high":407,"low":1318,"close":466,"change":1319,"percent_change":1065,"volume":1320,"transactions":9,"vwap":466},"2026-01-20",45.133,-0.69,71700,{"date":1322,"open":1323,"high":1324,"low":1270,"close":1324,"change":483,"percent_change":983,"volume":1325,"transactions":9,"vwap":1324},"2026-01-16",45.84,45.9,55800,{"date":1327,"open":1228,"high":1228,"low":1192,"close":1192,"change":1206,"percent_change":348,"volume":1328,"transactions":9,"vwap":1192},"2026-01-15",53300,{"date":1330,"open":1331,"high":1332,"low":362,"close":1332,"change":888,"percent_change":258,"volume":1333,"transactions":9,"vwap":1332},"2026-01-14",45.806,45.86,46200,{"date":1335,"open":1295,"high":1295,"low":1192,"close":1192,"change":598,"percent_change":207,"volume":1336,"transactions":9,"vwap":1192},"2026-01-13",76600,{"date":1338,"open":1339,"high":1295,"low":1339,"close":1295,"change":725,"percent_change":449,"volume":1340,"transactions":9,"vwap":1295},"2026-01-12",45.71,17700,{"date":1342,"open":1343,"high":397,"low":1344,"close":397,"change":888,"percent_change":258,"volume":1345,"transactions":9,"vwap":397},"2026-01-09",45.81,45.61,21700,{"date":1347,"open":1270,"high":1270,"low":1229,"close":1233,"change":400,"percent_change":475,"volume":1348,"transactions":9,"vwap":1233},"2026-01-08",30000,{"date":1350,"open":1270,"high":1188,"low":1351,"close":1188,"change":449,"percent_change":450,"volume":1352,"transactions":9,"vwap":1188},"2026-01-07",45.703,49500,{"date":1354,"open":381,"high":1270,"low":1229,"close":1270,"change":1355,"percent_change":120,"volume":1356,"transactions":9,"vwap":1270},"2026-01-06",0.113,41700,{"date":1358,"open":255,"high":214,"low":1359,"close":1360,"change":1361,"percent_change":675,"volume":1362,"transactions":9,"vwap":1360},"2026-01-05",45.579,45.637,0.087,94300,{"date":1364,"open":244,"high":1365,"low":204,"close":19,"change":449,"percent_change":450,"volume":1366,"transactions":9,"vwap":19},"2026-01-02",45.649,20800,{"date":1368,"open":205,"high":244,"low":1369,"close":184,"change":198,"percent_change":502,"volume":1370,"transactions":9,"vwap":184},"2025-12-31",45.518,7300,{"date":1372,"open":205,"high":1373,"low":1374,"close":244,"change":1375,"percent_change":439,"volume":1376,"transactions":9,"vwap":244},"2025-12-30",45.583,45.499,0.047,25400,{"date":1378,"open":205,"high":185,"low":446,"close":394,"change":1379,"percent_change":467,"volume":1380,"transactions":9,"vwap":394},"2025-12-29",-0.027,22500,{"date":1382,"open":244,"high":1344,"low":204,"close":19,"change":197,"percent_change":198,"volume":1383,"transactions":9,"vwap":19},"2025-12-26",11500,{"date":1385,"open":204,"high":244,"low":204,"close":244,"change":416,"percent_change":187,"volume":1386,"transactions":9,"vwap":244},"2025-12-24",28100,{"date":1388,"open":194,"high":19,"low":429,"close":204,"change":804,"percent_change":1389,"volume":1348,"transactions":9,"vwap":204},"2025-12-23",-1.28,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1290,"change":917,"percent_change":714,"volume":1394,"transactions":9,"vwap":1290},"2025-12-22",45.94,46.25,47100,{"date":1396,"open":195,"high":1261,"low":195,"close":1261,"change":120,"percent_change":1196,"volume":1102,"transactions":9,"vwap":1261},"2025-12-19",{"date":1398,"open":1233,"high":1233,"low":1344,"close":406,"change":439,"percent_change":440,"volume":1399,"transactions":9,"vwap":406},"2025-12-18",14700,{"date":1401,"open":362,"high":1233,"low":1178,"close":224,"change":207,"percent_change":208,"volume":1402,"transactions":9,"vwap":224},"2025-12-17",42500,{"date":1404,"open":1405,"high":1192,"low":1406,"close":1339,"change":105,"percent_change":492,"volume":831,"transactions":9,"vwap":1339},"2025-12-16",45.666,45.596,{"date":1408,"open":381,"high":1311,"low":195,"close":1229,"change":197,"percent_change":198,"volume":1409,"transactions":9,"vwap":1229},"2025-12-15",21300,{"date":1411,"open":1311,"high":406,"low":204,"close":381,"change":110,"percent_change":197,"volume":1412,"transactions":9,"vwap":381},"2025-12-12",26000,{"date":1414,"open":1178,"high":406,"low":1178,"close":1311,"change":187,"percent_change":188,"volume":1415,"transactions":9,"vwap":1311},"2025-12-11",15500,{"date":1417,"open":19,"high":1418,"low":1419,"close":184,"change":110,"percent_change":197,"volume":1420,"transactions":9,"vwap":184},"2025-12-10",45.64,45.492,22000,{"date":1422,"open":1178,"high":1423,"low":204,"close":346,"change":725,"percent_change":449,"volume":1424,"transactions":9,"vwap":346},"2025-12-09",45.565,13300,{"date":1426,"open":1344,"high":1344,"low":225,"close":184,"change":432,"percent_change":432,"volume":1427,"transactions":9,"vwap":184},"2025-12-08",29600,{"date":1429,"open":184,"high":406,"low":254,"close":184,"change":415,"percent_change":416,"volume":1430,"transactions":9,"vwap":184},"2025-12-05",24900,{"date":1432,"open":1433,"high":205,"low":206,"close":204,"change":105,"percent_change":492,"volume":1434,"transactions":9,"vwap":204},"2025-12-04",45.51,19700,{"date":1436,"open":429,"high":19,"low":1437,"close":1210,"change":105,"percent_change":492,"volume":1438,"transactions":9,"vwap":1210},"2025-12-03",45.266,13100,{"date":1440,"open":196,"high":430,"low":448,"close":186,"change":805,"percent_change":1441,"volume":1442,"transactions":9,"vwap":186},"2025-12-02",-2.89,24800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":475,"volume":1450,"transactions":9,"vwap":1448},"2025-12-01",46.71,46.8,46.67,46.73,-0.034,41500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":188,"volume":1458,"transactions":9,"vwap":1456},"2025-11-28",46.66,46.77,46.61,46.764,0.154,17600,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1455,"change":238,"percent_change":675,"volume":1463,"transactions":9,"vwap":1455},"2025-11-26",46.53,46.69,19900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":120,"percent_change":731,"volume":1470,"transactions":9,"vwap":1469},"2025-11-25",46.255,46.57,46.16,46.52,37400,{"date":1472,"open":1271,"high":1283,"low":1271,"close":1283,"change":50,"percent_change":743,"volume":900,"transactions":9,"vwap":1283},"2025-11-24",{"date":1474,"open":255,"high":1271,"low":1475,"close":1192,"change":714,"percent_change":135,"volume":1170,"transactions":9,"vwap":1192},"2025-11-21",45.386,{"date":1477,"open":1461,"high":1478,"low":446,"close":446,"change":1132,"percent_change":1479,"volume":1480,"transactions":9,"vwap":446},"2025-11-20",46.65,-1.3,16400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":322,"volume":1488,"transactions":9,"vwap":1486},"2025-11-19",45.97,46.26,45.875,46.080002,0.178,54100,{"date":1490,"open":1284,"high":1491,"low":244,"close":1492,"change":1493,"percent_change":529,"volume":1494,"transactions":9,"vwap":1492},"2025-11-18",46.056999,45.902,-0.193,14300,{"date":1496,"open":1497,"high":1498,"low":1269,"close":1499,"change":1500,"percent_change":314,"volume":1501,"transactions":9,"vwap":1499},"2025-11-17",46.353,46.41,46.095001,-0.315,5500,{"date":1503,"open":1504,"high":1505,"low":1305,"close":1498,"change":1506,"percent_change":983,"volume":1507,"transactions":9,"vwap":1498},"2025-11-14",45.891,46.415,0.119,26700,{"date":1509,"open":1455,"high":1455,"low":1393,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-13",46.291,-0.329,-0.71,7000,{"date":1515,"open":1516,"high":1517,"low":1461,"close":1518,"change":1519,"percent_change":238,"volume":1025,"transactions":9,"vwap":1518},"2025-11-12",46.604,46.63,46.62,0.043,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":187,"volume":1527,"transactions":9,"vwap":1525},"2025-11-11",46.526,46.593,46.51,46.577,0.071,3700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-10",46.459,46.54,46.358,46.506,0.347,0.75,82800,{"date":1538,"open":1294,"high":1539,"low":362,"close":1539,"change":1540,"percent_change":492,"volume":900,"transactions":9,"vwap":1539},"2025-11-07",46.159,0.059,{"date":1542,"open":1543,"high":1484,"low":1544,"close":1282,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1282},"2025-11-06",46.24,46.019001,-0.222,-0.48,12300,{"date":1549,"open":1285,"high":1550,"low":1285,"close":1551,"change":1552,"percent_change":492,"volume":1553,"transactions":9,"vwap":1551},"2025-11-05",46.4,46.322,0.062,6300,{"date":1555,"open":1283,"high":1556,"low":1468,"close":1484,"change":1557,"percent_change":1258,"volume":1558,"transactions":9,"vwap":1484},"2025-11-04",46.31,-0.862,22400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":457,"percent_change":458,"volume":1565,"transactions":9,"vwap":1564},"2025-11-03",47.060001,47.17,47.025002,47.122,22100,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":458,"volume":1399,"transactions":9,"vwap":1570},"2025-10-31",47.18,46.96,47.071999,0.052,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":207,"percent_change":329,"volume":1577,"transactions":9,"vwap":1576},"2025-10-30",47,47.13,47.02,13700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1575,"change":725,"percent_change":449,"volume":890,"transactions":9,"vwap":1575},"2025-10-29",47.12,47.21,47.040001,{"date":1584,"open":1568,"high":23,"low":1585,"close":1580,"change":432,"percent_change":432,"volume":1586,"transactions":9,"vwap":1580},"2025-10-28",47.084999,16500,{"date":1588,"open":1589,"high":1580,"low":1590,"close":1580,"change":440,"percent_change":742,"volume":1591,"transactions":9,"vwap":1580},"2025-10-27",47.09,46.98,11400,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":676,"volume":1598,"transactions":9,"vwap":1596},"2025-10-24",46.95,46.89,46.9,0.199,20400,{"date":1600,"open":1601,"high":1454,"low":1601,"close":1602,"change":1001,"percent_change":120,"volume":1603,"transactions":9,"vwap":1602},"2025-10-23",46.46,46.701,9100,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":305,"volume":1610,"transactions":9,"vwap":1608},"2025-10-22",46.68,46.379,46.585,-0.185,36200,{"date":1612,"open":1445,"high":1454,"low":1613,"close":1454,"change":1614,"percent_change":560,"volume":1615,"transactions":9,"vwap":1454},"2025-10-21",46.605,0.135,10800,{"date":1617,"open":1618,"high":1478,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-20",46.49,46.635,0.372,0.8,10900,{"date":1624,"open":1290,"high":1556,"low":1392,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-17",46.263,0.285,0.62,8600,{"date":1630,"open":1631,"high":1632,"low":1295,"close":1289,"change":1633,"percent_change":208,"volume":1634,"transactions":9,"vwap":1289},"2025-10-16",46.219,46.22,-0.109,6800,{"date":1636,"open":1282,"high":1637,"low":1269,"close":1638,"change":1639,"percent_change":484,"volume":1640,"transactions":9,"vwap":1638},"2025-10-15",46.212,46.087002,0.122,5200,{"date":1642,"open":1643,"high":1644,"low":224,"close":1645,"change":1646,"percent_change":457,"volume":1647,"transactions":9,"vwap":1645},"2025-10-14",45.79,46.11,45.965,0.025,4100,{"date":1649,"open":1192,"high":1483,"low":1192,"close":1392,"change":1650,"percent_change":1651,"volume":1547,"transactions":9,"vwap":1392},"2025-10-13",0.5,1.1,{"date":1653,"open":1654,"high":1655,"low":1210,"close":1210,"change":314,"percent_change":1656,"volume":1197,"transactions":9,"vwap":1210},"2025-10-10",46.168,46.182,-1.47,{"date":1658,"open":1486,"high":1285,"low":1486,"close":1285,"change":432,"percent_change":432,"volume":1659,"transactions":9,"vwap":1285},"2025-10-09",5100,{"date":1661,"open":1392,"high":1285,"low":1392,"close":1285,"change":1662,"percent_change":423,"volume":1663,"transactions":9,"vwap":1285},"2025-10-08",0.091,21600,{"date":1665,"open":1276,"high":1276,"low":1666,"close":1667,"change":247,"percent_change":248,"volume":1668,"transactions":9,"vwap":1667},"2025-10-07",45.997,46.028999,13200,{"date":1670,"open":1296,"high":1285,"low":1296,"close":1285,"change":1671,"percent_change":632,"volume":1672,"transactions":9,"vwap":1285},"2025-10-06",0.128,6500,{"date":1674,"open":1675,"high":1294,"low":1675,"close":1676,"change":1677,"percent_change":105,"volume":1678,"transactions":9,"vwap":1676},"2025-10-03",45.92,45.992,0.027,6600,{"date":1680,"open":1681,"high":1681,"low":1332,"close":1645,"change":895,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1645},"2025-10-02",46.060001,-1.44,36800,{"date":1685,"open":1686,"high":1606,"low":1687,"close":1619,"change":1688,"percent_change":917,"volume":1689,"transactions":9,"vwap":1619},"2025-10-01",46.56,46.47,0.067,26800,{"date":1691,"open":1524,"high":1692,"low":1550,"close":1692,"change":1693,"percent_change":483,"volume":1415,"transactions":9,"vwap":1692},"2025-09-30",46.568,0.058,{"date":1695,"open":1455,"high":1455,"low":1696,"close":1524,"change":1697,"percent_change":1149,"volume":1698,"transactions":9,"vwap":1524},"2025-09-29",46.435,0.142,45400,{"date":1700,"open":1556,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":140,"volume":1705,"transactions":9,"vwap":1703},"2025-09-26",46.39,46.195,46.368,0.148,7500,{"date":1707,"open":1283,"high":1283,"low":1296,"close":1632,"change":1708,"percent_change":207,"volume":1709,"transactions":9,"vwap":1632},"2025-09-25",-0.053,8800,{"date":1711,"open":1712,"high":1713,"low":1468,"close":1714,"change":1715,"percent_change":598,"volume":1716,"transactions":9,"vwap":1714},"2025-09-24",46.309,46.36,46.273,-0.022,5700,{"date":1718,"open":1719,"high":1601,"low":1720,"close":1720,"change":1721,"percent_change":967,"volume":1603,"transactions":9,"vwap":1720},"2025-09-23",46.44,46.295,-0.115,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1498,"change":1727,"percent_change":675,"volume":1728,"transactions":9,"vwap":1498},"2025-09-22",46.37,46.449,46.32,0.088,24100,{"date":1730,"open":1731,"high":1713,"low":1731,"close":1551,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1551},"2025-09-19",46.21,0.106,0.23,13900,{"date":1736,"open":1543,"high":1393,"low":1468,"close":1737,"change":457,"percent_change":458,"volume":1738,"transactions":9,"vwap":1737},"2025-09-18",46.216,8200,{"date":1740,"open":1484,"high":1484,"low":1294,"close":1741,"change":1742,"percent_change":416,"volume":1743,"transactions":9,"vwap":1741},"2025-09-17",46.166,0.034,21800,{"date":1745,"open":1290,"high":1468,"low":1294,"close":1746,"change":1375,"percent_change":439,"volume":1672,"transactions":9,"vwap":1746},"2025-09-16",46.132,{"date":1748,"open":1681,"high":1282,"low":1749,"close":1750,"change":1646,"percent_change":457,"volume":1751,"transactions":9,"vwap":1750},"2025-09-15",45.896,46.084999,14800,{"date":1753,"open":1284,"high":1282,"low":1754,"close":1681,"change":457,"percent_change":458,"volume":1755,"transactions":9,"vwap":1681},"2025-09-12",46.02,11800,{"date":1757,"open":1268,"high":1754,"low":1758,"close":1759,"change":1760,"percent_change":560,"volume":1761,"transactions":9,"vwap":1759},"2025-09-11",45.984,46.0099983,0.133,2300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-09-10",45.949,45.958,45.801,45.877,0.095,0.21,3400,{"date":1772,"open":1222,"high":397,"low":1773,"close":1774,"change":1775,"percent_change":917,"volume":1193,"transactions":9,"vwap":1774},"2025-09-09",45.679,45.782,0.066,{"date":1777,"open":1192,"high":1643,"low":1418,"close":1778,"change":1732,"percent_change":1733,"volume":1779,"transactions":9,"vwap":1778},"2025-09-08",45.716,18600,{"date":1781,"open":1643,"high":1643,"low":254,"close":1344,"change":1782,"percent_change":1087,"volume":1438,"transactions":9,"vwap":1344},"2025-09-05",-0.045,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1786},"2025-09-04",45.482,45.655,45.405,0.315,0.69,34200,{"date":1792,"open":430,"high":430,"low":338,"close":482,"change":356,"percent_change":1101,"volume":1793,"transactions":9,"vwap":482},"2025-09-03",24000,{"date":1795,"open":1344,"high":362,"low":1796,"close":362,"change":811,"percent_change":1189,"volume":1494,"transactions":9,"vwap":362},"2025-09-02",45.415,{"date":1798,"open":1269,"high":1269,"low":1307,"close":1392,"change":1799,"percent_change":295,"volume":1800,"transactions":9,"vwap":1392},"2025-08-29",-0.125,13400,{"date":1802,"open":1803,"high":1282,"low":1803,"close":1804,"change":1805,"percent_change":983,"volume":1705,"transactions":9,"vwap":1804},"2025-08-28",45.93,46.064999,0.118,{"date":1807,"open":1392,"high":1269,"low":1228,"close":1808,"change":1809,"percent_change":258,"volume":1184,"transactions":9,"vwap":1808},"2025-08-27",45.947,0.076,{"date":1811,"open":1270,"high":1812,"low":1187,"close":1812,"change":1813,"percent_change":238,"volume":1814,"transactions":9,"vwap":1812},"2025-08-26",45.871,0.041,48900,{"date":1816,"open":1188,"high":1675,"low":1188,"close":1295,"change":1817,"percent_change":197,"volume":1818,"transactions":9,"vwap":1295},"2025-08-25",-0.011,19200,{"date":1820,"open":1307,"high":1803,"low":1192,"close":1821,"change":1822,"percent_change":87,"volume":1291,"transactions":9,"vwap":1821},"2025-08-22",45.841,0.461,{"date":1824,"open":194,"high":254,"low":372,"close":186,"change":1825,"percent_change":967,"volume":1826,"transactions":9,"vwap":186},"2025-08-21",-0.112,10200,{"date":1828,"open":255,"high":255,"low":1829,"close":1419,"change":1830,"percent_change":1087,"volume":1831,"transactions":9,"vwap":1419},"2025-08-20",45.24,-0.046,21200,{"date":1833,"open":1339,"high":1270,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-08-19",45.538,-0.202,-0.44,9300,{"date":1839,"open":1270,"high":1840,"low":1311,"close":1233,"change":1375,"percent_change":439,"volume":1841,"transactions":9,"vwap":1233},"2025-08-18",45.76,16900,{"date":1843,"open":1844,"high":1307,"low":1845,"close":1846,"change":1847,"percent_change":348,"volume":989,"transactions":9,"vwap":1846},"2025-08-15",45.712,45.648,45.693,-0.077,{"date":1849,"open":1343,"high":1343,"low":406,"close":1188,"change":725,"percent_change":449,"volume":1850,"transactions":9,"vwap":1188},"2025-08-14",12600,{"date":1852,"open":1233,"high":1840,"low":1339,"close":1840,"change":449,"percent_change":450,"volume":1370,"transactions":9,"vwap":1840},"2025-08-13",{"date":1854,"open":1229,"high":1233,"low":1229,"close":1233,"change":1855,"percent_change":125,"volume":1856,"transactions":9,"vwap":1233},"2025-08-12",0.182,7700,{"date":1858,"open":1859,"high":1418,"low":1860,"close":1860,"change":1861,"percent_change":888,"volume":1862,"transactions":9,"vwap":1860},"2025-08-11",45.615,45.558,0.038,12800,{"date":1864,"open":204,"high":1178,"low":254,"close":205,"change":1865,"percent_change":484,"volume":1866,"transactions":9,"vwap":205},"2025-08-08",0.123,22800,{"date":1868,"open":1210,"high":184,"low":382,"close":1869,"change":1870,"percent_change":415,"volume":1279,"transactions":9,"vwap":1869},"2025-08-07",45.397,0.014,{"date":1872,"open":1873,"high":430,"low":1873,"close":1874,"change":258,"percent_change":145,"volume":1501,"transactions":9,"vwap":1874},"2025-08-06",45.211,45.383,{"date":1876,"open":382,"high":382,"low":284,"close":1877,"change":1878,"percent_change":811,"volume":1463,"transactions":9,"vwap":1877},"2025-08-05",45.213,-0.093,{"date":1880,"open":1881,"high":272,"low":849,"close":1882,"change":1883,"percent_change":1884,"volume":1279,"transactions":9,"vwap":1882},"2025-08-04",45.158,45.306,-0.214,-0.47,{"date":1886,"open":362,"high":362,"low":1217,"close":205,"change":1108,"percent_change":1887,"volume":1328,"transactions":9,"vwap":205},"2025-08-01",-0.89,{"date":1889,"open":1890,"high":1891,"low":1803,"close":1803,"change":475,"percent_change":476,"volume":1892,"transactions":9,"vwap":1803},"2025-07-31",46.071999,46.139,9800,{"date":1894,"open":1895,"high":1896,"low":1271,"close":1269,"change":1870,"percent_change":415,"volume":1897,"transactions":9,"vwap":1269},"2025-07-30",45.98,46.040001,11700,{"date":1899,"open":1275,"high":1275,"low":1895,"close":1900,"change":1901,"percent_change":598,"volume":1902,"transactions":9,"vwap":1900},"2025-07-29",45.986,-0.025,12200,{"date":1904,"open":1282,"high":1282,"low":1895,"close":1905,"change":1662,"percent_change":423,"volume":859,"transactions":9,"vwap":1905},"2025-07-28",46.011002,{"date":1907,"open":1675,"high":1908,"low":1675,"close":1675,"change":1909,"percent_change":415,"volume":1910,"transactions":9,"vwap":1675},"2025-07-25",45.96,0.015,2700,{"date":1912,"open":1332,"high":1392,"low":1323,"close":1913,"change":1914,"percent_change":889,"volume":1837,"transactions":9,"vwap":1913},"2025-07-24",45.905,0.081,{"date":1916,"open":1270,"high":1332,"low":1270,"close":1917,"change":1918,"percent_change":560,"volume":1919,"transactions":9,"vwap":1917},"2025-07-23",45.824,0.134,43400,{"date":1921,"open":244,"high":406,"low":184,"close":214,"change":1922,"percent_change":483,"volume":1370,"transactions":9,"vwap":214},"2025-07-22",0.056,{"date":1924,"open":244,"high":1233,"low":244,"close":1925,"change":1526,"percent_change":228,"volume":1640,"transactions":9,"vwap":1925},"2025-07-21",45.634,{"date":1927,"open":214,"high":214,"low":205,"close":1928,"change":1929,"percent_change":450,"volume":1930,"transactions":9,"vwap":1928},"2025-07-18",45.563,0.018,6100,{"date":1932,"open":194,"high":185,"low":194,"close":1933,"change":1934,"percent_change":432,"volume":1640,"transactions":9,"vwap":1933},"2025-07-17",45.545,0.002,{"date":1936,"open":194,"high":1178,"low":194,"close":1937,"change":432,"percent_change":432,"volume":1938,"transactions":9,"vwap":1937},"2025-07-16",45.543,1300,{"date":1940,"open":225,"high":1178,"low":225,"close":1937,"change":1941,"percent_change":457,"volume":1640,"transactions":9,"vwap":1937},"2025-07-15",0.023,{"date":1943,"open":185,"high":185,"low":225,"close":205,"change":1929,"percent_change":450,"volume":1944,"transactions":9,"vwap":205},"2025-07-14",24300,{"date":1946,"open":1947,"high":346,"low":245,"close":1948,"change":1949,"percent_change":1206,"volume":968,"transactions":9,"vwap":1948},"2025-07-11",45.529,45.502,-0.038,{"date":1951,"open":1952,"high":346,"low":1952,"close":346,"change":492,"percent_change":560,"volume":1438,"transactions":9,"vwap":346},"2025-07-10",45.431,{"date":1954,"open":1433,"high":1433,"low":196,"close":430,"change":400,"percent_change":475,"volume":1668,"transactions":9,"vwap":430},"2025-07-09",{"date":1956,"open":429,"high":245,"low":429,"close":1210,"change":1957,"percent_change":439,"volume":1958,"transactions":9,"vwap":1210},"2025-07-08",0.045,4900,{"date":1960,"open":272,"high":1961,"low":272,"close":1962,"change":1963,"percent_change":1206,"volume":1964,"transactions":9,"vwap":1962},"2025-07-07",45.446,45.395,-0.035,7800,{"date":1966,"open":382,"high":194,"low":372,"close":413,"change":457,"percent_change":458,"volume":1558,"transactions":9,"vwap":413},"2025-07-03",{"date":1968,"open":382,"high":19,"low":320,"close":186,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":186},"2025-07-02",-0.575,-1.25,33200,{"date":1973,"open":1261,"high":1268,"low":1324,"close":1974,"change":1817,"percent_change":197,"volume":1975,"transactions":9,"vwap":1974},"2025-07-01",45.955,47000,{"date":1977,"open":1268,"high":1486,"low":397,"close":1978,"change":1979,"percent_change":983,"volume":1980,"transactions":9,"vwap":1978},"2025-06-30",45.966,0.117,21100,{"date":1982,"open":1324,"high":1983,"low":1307,"close":1984,"change":1985,"percent_change":483,"volume":1986,"transactions":9,"vwap":1984},"2025-06-27",46.249,45.849,0.053,5600,{"date":1988,"open":255,"high":397,"low":255,"close":1989,"change":1990,"percent_change":140,"volume":1494,"transactions":9,"vwap":1989},"2025-06-26",45.796,0.144,{"date":1992,"open":1270,"high":1270,"low":244,"close":1993,"change":1957,"percent_change":439,"volume":1134,"transactions":9,"vwap":1993},"2025-06-25",45.652,{"date":1995,"open":291,"high":1418,"low":291,"close":1996,"change":1997,"percent_change":984,"volume":1998,"transactions":9,"vwap":1996},"2025-06-24",45.607,0.267,5000,{"date":2000,"open":464,"high":482,"low":2001,"close":482,"change":120,"percent_change":1196,"volume":1202,"transactions":9,"vwap":482},"2025-06-23",45.098999,{"date":2003,"open":501,"high":466,"low":543,"close":282,"change":415,"percent_change":416,"volume":1291,"transactions":9,"vwap":282},"2025-06-20",{"date":2005,"open":311,"high":1251,"low":311,"close":849,"change":2006,"percent_change":1733,"volume":2007,"transactions":9,"vwap":849},"2025-06-18",0.103,12000,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":329,"volume":2014,"transactions":9,"vwap":2012},"2025-06-17",45.099998,44.91,44.957,-0.103,44100,{"date":2016,"open":282,"high":282,"low":2017,"close":849,"change":484,"percent_change":1044,"volume":1770,"transactions":9,"vwap":849},"2025-06-16",45.040001,{"date":2019,"open":311,"high":291,"low":666,"close":666,"change":2020,"percent_change":305,"volume":1279,"transactions":9,"vwap":666},"2025-06-13",-0.181,{"date":2022,"open":543,"high":853,"low":543,"close":2023,"change":1742,"percent_change":888,"volume":2024,"transactions":9,"vwap":2023},"2025-06-12",44.971,2100,{"date":2026,"open":848,"high":328,"low":848,"close":2027,"change":2028,"percent_change":-6,"volume":2029,"transactions":9,"vwap":2027},"2025-06-11",44.937,-0.001,2800,{"date":2031,"open":328,"high":328,"low":550,"close":2032,"change":2033,"percent_change":258,"volume":1501,"transactions":9,"vwap":2032},"2025-06-10",44.938,0.075,{"date":2035,"open":18,"high":550,"low":862,"close":2036,"change":2037,"percent_change":197,"volume":2038,"transactions":9,"vwap":2036},"2025-06-09",44.863,-0.007,14100,{"date":2040,"open":624,"high":542,"low":624,"close":542,"change":484,"percent_change":1264,"volume":1856,"transactions":9,"vwap":542},"2025-06-06",{"date":2042,"open":664,"high":666,"low":781,"close":658,"change":2043,"percent_change":476,"volume":1826,"transactions":9,"vwap":658},"2025-06-05",-0.065,{"date":2045,"open":658,"high":2046,"low":658,"close":2047,"change":2048,"percent_change":457,"volume":2049,"transactions":9,"vwap":2047},"2025-06-04",44.73,44.665,0.024,2500,{"date":2051,"open":696,"high":691,"low":689,"close":2052,"change":804,"percent_change":1479,"volume":1672,"transactions":9,"vwap":2052},"2025-06-03",44.641,{"date":2054,"open":311,"high":1829,"low":311,"close":2055,"change":2056,"percent_change":1149,"volume":2057,"transactions":9,"vwap":2055},"2025-06-02",45.231,0.141,3100,{"date":2059,"open":311,"high":282,"low":858,"close":282,"change":1519,"percent_change":439,"volume":2060,"transactions":9,"vwap":282},"2025-05-30",4700,{"date":2062,"open":284,"high":1433,"low":696,"close":2063,"change":1865,"percent_change":484,"volume":2064,"transactions":9,"vwap":2063},"2025-05-29",45.047001,2900,{"date":2066,"open":2067,"high":2067,"low":1246,"close":2068,"change":2069,"percent_change":894,"volume":1647,"transactions":9,"vwap":2068},"2025-05-28",45.189,44.924,-0.137,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1202,"transactions":9,"vwap":2073},"2025-05-27",44.691,45.061001,0.637,1.43,{"date":2077,"open":695,"high":781,"low":695,"close":2078,"change":2079,"percent_change":1108,"volume":2080,"transactions":9,"vwap":2078},"2025-05-23",44.424,-0.182,4600,{"date":2082,"open":631,"high":656,"low":2083,"close":2083,"change":2084,"percent_change":-6,"volume":2085,"transactions":9,"vwap":2083},"2025-05-22",44.606,-0.002,6400,{"date":2087,"open":1160,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-05-21",45.029999,44.521,44.608,-0.395,-0.88,9200,{"date":2095,"open":2088,"high":2096,"low":1246,"close":2097,"change":2098,"percent_change":2099,"volume":1527,"transactions":9,"vwap":2097},"2025-05-20",45.049999,45.0029984,-0.131,-0.29,{"date":2101,"open":2011,"high":2102,"low":2011,"close":2103,"change":1138,"percent_change":889,"volume":2104,"transactions":9,"vwap":2103},"2025-05-19",45.18,45.134,12100,{"date":2106,"open":543,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":322,"volume":2110,"transactions":9,"vwap":2107},"2025-05-16",45.055,44.915,0.175,4500,{"date":2112,"open":862,"high":2011,"low":862,"close":550,"change":432,"percent_change":432,"volume":1634,"transactions":9,"vwap":550},"2025-05-15",{"date":2114,"open":1246,"high":1246,"low":302,"close":550,"change":1957,"percent_change":439,"volume":1734,"transactions":9,"vwap":550},"2025-05-14",{"date":2116,"open":303,"high":1160,"low":2117,"close":2117,"change":2118,"percent_change":598,"volume":1291,"transactions":9,"vwap":2117},"2025-05-13",44.835,-0.023,{"date":2120,"open":2121,"high":1246,"low":2121,"close":2122,"change":933,"percent_change":675,"volume":2123,"transactions":9,"vwap":2122},"2025-05-12",44.78,44.858,10100,{"date":2125,"open":863,"high":18,"low":2126,"close":2127,"change":2028,"percent_change":-6,"volume":2128,"transactions":9,"vwap":2127},"2025-05-09",44.68,44.772,9600,{"date":2130,"open":664,"high":665,"low":2131,"close":2132,"change":2133,"percent_change":560,"volume":1738,"transactions":9,"vwap":2132},"2025-05-08",44.674,44.773,0.131,{"date":2135,"open":2136,"high":2137,"low":781,"close":2138,"change":2139,"percent_change":1769,"volume":2140,"transactions":9,"vwap":2138},"2025-05-07",44.65,44.71,44.642,0.092,15700,{"date":2142,"open":844,"high":631,"low":689,"close":689,"change":2143,"percent_change":348,"volume":2049,"transactions":9,"vwap":689},"2025-05-06",-0.075,{"date":2145,"open":631,"high":690,"low":293,"close":681,"change":2028,"percent_change":-6,"volume":2146,"transactions":9,"vwap":681},"2025-05-05",11300,{"date":2148,"open":631,"high":674,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1553,"transactions":9,"vwap":2150},"2025-05-02",44.491,44.626,-0.484,-1.07,{"date":2154,"open":501,"high":273,"low":2107,"close":292,"change":2155,"percent_change":1149,"volume":2156,"transactions":9,"vwap":292},"2025-05-01",0.139,7100,{"date":2158,"open":862,"high":2023,"low":621,"close":2023,"change":2028,"percent_change":-6,"volume":2159,"transactions":9,"vwap":2023},"2025-04-30",2000,{"date":2161,"open":2162,"high":2163,"low":863,"close":2163,"change":2164,"percent_change":188,"volume":1998,"transactions":9,"vwap":2163},"2025-04-29",44.832,44.972,0.149,{"date":2166,"open":2137,"high":18,"low":691,"close":2167,"change":1727,"percent_change":423,"volume":2168,"transactions":9,"vwap":2167},"2025-04-28",44.823,4300,{"date":2170,"open":621,"high":2121,"low":621,"close":2171,"change":2172,"percent_change":551,"volume":2173,"transactions":9,"vwap":2171},"2025-04-25",44.735,0.203,2600,{"date":2175,"open":747,"high":2176,"low":747,"close":2176,"change":551,"percent_change":2177,"volume":2156,"transactions":9,"vwap":2176},"2025-04-24",44.532,1.04,{"date":2179,"open":588,"high":577,"low":998,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-04-23",44.071999,0.535,1.23,6200,{"date":177,"open":1034,"high":2185,"low":794,"close":2186,"change":2187,"percent_change":731,"volume":1910,"transactions":9,"vwap":2186},43.68,43.537,0.232]