[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWMI":3,"homepage-market-summary":30,"stock-historical-IWMI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWMI","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},"NEOS Russell 2000 High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.7332,7.29,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.48,49.59,49.725,49.3908,49.08,0.4,0.81,415954.792287,53.86,45.64,347459.915416388,46.7,571,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":22,"price":127,"is_up":11},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},40.937,272274,99380178.854097,18.91,"2025-04-22",[181,184,194,204,215,225,236,247,256,267,277,288,297,307,317,328,338,349,360,371,382,390,400,411,420,431,441,452,462,471,482,490,500,510,520,531,540,549,556,565,573,582,592,602,612,622,633,642,650,661,667,675,683,693,703,711,720,729,736,745,749,756,763,771,777,783,790,796,802,806,814,819,826,832,838,843,848,854,860,866,873,879,886,893,900,905,912,917,923,927,933,939,947,955,963,971,976,981,987,995,1002,1007,1012,1020,1025,1031,1039,1044,1051,1055,1061,1069,1074,1082,1088,1093,1098,1102,1107,1112,1120,1128,1135,1142,1150,1157,1164,1170,1177,1186,1193,1201,1208,1215,1222,1231,1240,1246,1255,1262,1271,1279,1285,1292,1300,1309,1317,1324,1331,1339,1344,1352,1356,1362,1369,1376,1382,1387,1392,1399,1406,1410,1417,1421,1424,1431,1436,1441,1448,1455,1459,1463,1467,1469,1472,1476,1482,1485,1490,1496,1500,1505,1509,1513,1517,1522,1527,1531,1537,1546,1553,1560,1563,1568,1573,1578,1584,1589,1592,1599,1605,1610,1616,1621,1625,1629,1636,1640,1645,1654,1661,1666,1672,1676,1683,1689,1698,1704,1712,1717,1724,1729,1738,1741,1745,1753,1758,1765,1772,1779,1784,1789,1794,1798,1805,1808,1813,1819,1825,1828,1834,1838,1845,1851,1854,1858,1865,1871,1874,1878,1882,1885,1891,1896,1904,1909,1913,1921,1929,1933,1937,1942,1947,1951,1954,1960,1964,1971,1975,1980,1987,1990,1996,2001,2006,2011,2017,2021,2027,2032,2038,2043,2050,2056,2060,2066,2074,2080,2084,2089,2096,2102,2107,2113,2121,2129,2136,2143,2150,2154,2159,2166,2171,2179,2187,2191,2196,2202,2207,2211,2214,2219,2224,2230,2235,2242,2248,2252,2258,2265,2271,2279,2283,2290,2296,2302,2309,2314,2320,2324,2329,2336,2342,2346,2353,2360,2367,2372,2379,2385,2391,2399,2406,2412,2418,2423,2428,2434,2438,2442,2448,2453,2460,2466,2473,2479,2484,2490,2497,2503,2510,2517,2523,2529,2535],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4211,49.5246,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",48.97,49.3,48.605,0.11,0.22,504893.492732,5452,48.9526,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",49.37,49.3999,48.965,-0.16,-0.33,346607.978323,3820,49.2054,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",49.39,49.46,48.88,49.13,-0.17,-0.34,596497.872597,5447,49.0432,{"date":216,"open":217,"high":218,"low":219,"close":187,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",49.38,49.615,49.1,-0.3,-0.6,622175.389186,6088,49.3362,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",49.74,49.8799,49.395,49.6,-0.02,-0.04,446896.589754,4177,49.6509,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",49.5,49.67,49.165,49.62,-0.05,-0.1,472039.530976,5584,49.4332,{"date":248,"open":249,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",50.35,49.64,-0.78,-1.55,482857.588665,6248,49.8751,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",50.63,50.75,50.315,50.45,0.24,0.48,448806.077797,4629,50.5025,{"date":268,"open":249,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",50.42,50.145,50.21,0.21,0.42,623538.429982,6213,50.2737,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",50.15,50.18,49.735,50,-0.18,-0.36,632825.324223,7394,49.8727,{"date":289,"open":290,"high":291,"low":280,"close":280,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",50.64,50.65,0.225,0.45,475526.393381,4112,50.4205,{"date":298,"open":299,"high":300,"low":17,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",50.29,50.44,49.955,-0.835,-1.64,692137.519088,6338,50.1196,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":220,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",51.05,51.12,50.6,50.79,-0.59,669511.177758,6546,50.7725,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",51.04,51.37,50.955,51.09,-0.12,-0.23,671119.054956,5927,51.1418,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":272,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",51.48,51.54,51.18,51.21,0.41,435381.870376,3714,51.2958,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",51.14,51.295,50.905,51,-0.46,-0.89,746310.946111,5683,51.0589,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",51.89,51.95,51.42,51.46,-0.545,-1.05,435816.224429,5649,51.5888,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",52.14,52.185,51.96,52.005,-0.185,-0.35,382124.970508,4319,52.0728,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",51.92,52.22,51.812,52.19,0.12,0.23,378106.369339,4027,52.1077,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":190,"percent_change":273,"volume":387,"transactions":388,"vwap":389},"2026-09-03",52.16,51.8,52.07,333593.755741,4317,51.9942,{"date":391,"open":392,"high":393,"low":330,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",51.5,51.91,51.85,0.51,0.99,192553.001205,2700,51.7566,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",51.65,51.7,51.28,51.34,-0.525,-1.01,367436.345324,4993,51.4693,{"date":412,"open":413,"high":413,"low":403,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",52.09,51.865,-0.245,-0.47,367664.502548,4933,51.8143,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",52.52,52.67,52.105,52.11,-0.51,-0.97,405506.83046,5108,52.3172,{"date":432,"open":433,"high":423,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",52.5,52.395,52.62,0.14,0.27,378407.048095,3662,52.5761,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",52.43,52.57,52.35,52.48,0.005,0.01,302527.888232,3004,52.4564,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":141,"volume":459,"transactions":460,"vwap":461},"2026-08-25",52.53,52.54,52.315,52.475,0.165,468618.982521,3757,52.4124,{"date":463,"open":443,"high":454,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",52.255,52.31,-0.2,-0.38,456998.574061,4947,52.361,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",52.42,52.555,52.305,52.51,0.29,0.56,476174.683982,4313,52.4593,{"date":483,"open":433,"high":422,"low":484,"close":374,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",52.135,-0.48,-0.91,689963.239103,5889,52.3176,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",52.87,52.655,52.7,-0.45,-0.85,479482.573621,4434,52.7477,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",53.45,53.12,53.15,-0.43,-0.8,579244.302637,4968,53.2652,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",53.59,53.465,53.58,-0.07,-0.13,602223.25027,5205,53.5387,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",53.46,53.66,53.4,53.65,0.18,0.34,367769.290138,4487,53.5758,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":189,"percent_change":272,"volume":537,"transactions":538,"vwap":539},"2026-08-13",53.56,53.61,53.3701,53.47,380765.450944,3706,53.4755,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":262,"percent_change":293,"volume":546,"transactions":547,"vwap":548},"2026-08-12",53.35,53.43,53.13,53.36,381579.768596,4707,53.2944,{"date":550,"open":551,"high":552,"low":551,"close":503,"change":189,"percent_change":272,"volume":553,"transactions":554,"vwap":555},"2026-08-11",53.05,53.2,293606.541553,2950,53.1361,{"date":557,"open":558,"high":544,"low":559,"close":560,"change":516,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",53.07,52.86,53.01,-0.24,365258.859999,5308,53.0028,{"date":566,"open":567,"high":552,"low":568,"close":569,"change":334,"percent_change":131,"volume":570,"transactions":571,"vwap":572},"2026-08-07",53.04,52.92,53.14,248327.679946,4078,53.0798,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":283,"percent_change":211,"volume":579,"transactions":580,"vwap":581},"2026-08-06",52.9,53.08,52.705,52.73,222020.365087,3197,52.8711,{"date":583,"open":552,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",53.229,52.905,52.91,-0.14,-0.26,380414.815668,3554,53.0391,{"date":593,"open":594,"high":595,"low":596,"close":551,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",52.63,53.1398,52.56,0.63,1.2,372738.281923,4044,52.8844,{"date":603,"open":604,"high":605,"low":606,"close":473,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",52.1,52.49,51.97,0.6617,1.28,391675.030371,4295,52.3536,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":344,"volume":619,"transactions":620,"vwap":621},"2026-07-31",52.18,52.23,51.17,51.7583,-0.2417,314961.072794,4532,51.724,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",51.73,52.0487,51.4,52,0.67,1.31,263918.508417,2580,51.7231,{"date":634,"open":627,"high":384,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",51.25,51.33,-0.82,-1.57,364431.978859,4157,51.5919,{"date":643,"open":425,"high":644,"low":645,"close":646,"change":189,"percent_change":272,"volume":647,"transactions":648,"vwap":649},"2026-07-28",52.199,51.62,52.15,280147.365879,3202,51.9729,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",52.24,52.46,51.75,52.04,0.31,0.6,350585.993795,3956,52.0061,{"date":662,"open":604,"high":663,"low":402,"close":624,"change":283,"percent_change":367,"volume":664,"transactions":665,"vwap":666},"2026-07-24",52.21,458978.764928,4205,51.8978,{"date":668,"open":403,"high":655,"low":669,"close":393,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",51.57,-0.27,-0.52,276122.800181,4192,51.7977,{"date":676,"open":476,"high":677,"low":678,"close":614,"change":72,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",52.59,52.13,-2.03,397181.831544,4213,52.3853,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":628,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",52.68,53.285,52.66,53.26,1.27,496212.090354,3695,53.0473,{"date":694,"open":695,"high":696,"low":697,"close":677,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",53,53.1292,52.535,-0.28,-0.53,739474.183418,6144,52.7967,{"date":704,"open":422,"high":705,"low":473,"close":492,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",53.09,-0.21,-0.4,348163.006269,4692,52.823,{"date":712,"open":713,"high":714,"low":715,"close":576,"change":716,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",52.97,53.3796,52.875,0,257828.768325,3512,53.1062,{"date":721,"open":695,"high":722,"low":723,"close":576,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",53.255,52.815,0.19,0.36,333131.669878,3908,53.0413,{"date":730,"open":567,"high":558,"low":731,"close":732,"change":190,"percent_change":273,"volume":733,"transactions":734,"vwap":735},"2026-07-14",52.72,52.89,315312.417643,3337,52.8961,{"date":737,"open":738,"high":739,"low":422,"close":423,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",52.94,53.0008,-0.42,-0.79,326949.74732,4404,52.7388,{"date":746,"open":747,"high":747,"low":423,"close":705,"change":587,"percent_change":588,"volume":748,"transactions":9,"vwap":705},"2026-07-10",53.33,401200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":597,"percent_change":598,"volume":755,"transactions":9,"vwap":754},"2026-07-09",52.84,53.31,52.83,53.23,292800,{"date":757,"open":758,"high":759,"low":362,"close":760,"change":344,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",52.77,52.842,52.6,-0.87,289300,{"date":764,"open":765,"high":766,"low":492,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",53.5,53.54,53.060001,-0.37,-0.69,445200,{"date":772,"open":773,"high":534,"low":774,"close":543,"change":122,"percent_change":775,"volume":776,"transactions":9,"vwap":543},"2026-07-06",53.28,53.25,0.47,552900,{"date":778,"open":779,"high":780,"low":758,"close":781,"change":324,"percent_change":505,"volume":782,"transactions":9,"vwap":781},"2026-07-02",53.6,53.81,53.18,288300,{"date":784,"open":785,"high":25,"low":786,"close":787,"change":788,"percent_change":706,"volume":789,"transactions":9,"vwap":787},"2026-07-01",53.48,53.34,53.41,-0.11,378000,{"date":791,"open":747,"high":792,"low":504,"close":793,"change":794,"percent_change":146,"volume":795,"transactions":9,"vwap":793},"2026-06-30",53.62,53.52,0.2,269800,{"date":797,"open":754,"high":798,"low":731,"close":799,"change":800,"percent_change":52,"volume":801,"transactions":9,"vwap":799},"2026-06-29",53.325,53.32,0.26,436500,{"date":803,"open":586,"high":747,"low":804,"close":767,"change":516,"percent_change":561,"volume":805,"transactions":9,"vwap":767},"2026-06-26",52.791,227800,{"date":807,"open":808,"high":809,"low":492,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",53.27,53.485,53.19,0.3,0.57,548900,{"date":815,"open":816,"high":774,"low":817,"close":732,"change":724,"percent_change":725,"volume":818,"transactions":9,"vwap":732},"2026-06-24",52.81,52.665,303500,{"date":820,"open":821,"high":695,"low":822,"close":494,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":494},"2026-06-23",52.41,52.313,-0.39,-0.73,216700,{"date":827,"open":828,"high":829,"low":830,"close":705,"change":151,"percent_change":136,"volume":831,"transactions":9,"vwap":705},"2026-06-22",52.85,53.22,52.79,463900,{"date":833,"open":444,"high":758,"low":646,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",52.74,0.89,1.72,351700,{"date":839,"open":840,"high":494,"low":841,"close":394,"change":284,"percent_change":769,"volume":842,"transactions":9,"vwap":394},"2026-06-17",52.29,51.735,319500,{"date":844,"open":423,"high":816,"low":845,"close":663,"change":345,"percent_change":846,"volume":847,"transactions":9,"vwap":663},"2026-06-16",52.165,-1.68,312600,{"date":849,"open":799,"high":766,"low":850,"close":851,"change":852,"percent_change":597,"volume":853,"transactions":9,"vwap":851},"2026-06-15",53.084999,53.099998,0.33,593500,{"date":855,"open":433,"high":856,"low":857,"close":758,"change":22,"percent_change":858,"volume":859,"transactions":9,"vwap":758},"2026-06-12",53.049999,52.37,0.76,341100,{"date":861,"open":862,"high":443,"low":863,"close":857,"change":689,"percent_change":864,"volume":865,"transactions":9,"vwap":857},"2026-06-11",51.41,51.36,2.49,344300,{"date":867,"open":868,"high":678,"low":869,"close":870,"change":505,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-10",51.52,51.029999,51.099998,-0.83,238500,{"date":874,"open":875,"high":443,"low":876,"close":877,"change":107,"percent_change":377,"volume":878,"transactions":9,"vwap":877},"2026-06-09",51.94,50.34,51.53,328700,{"date":880,"open":403,"high":881,"low":882,"close":883,"change":273,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-08",51.849,51.38,51.47,0.82,224400,{"date":887,"open":888,"high":384,"low":312,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",52.12,51.049999,-1.49,-2.84,457100,{"date":894,"open":895,"high":896,"low":897,"close":455,"change":812,"percent_change":898,"volume":899,"transactions":9,"vwap":455},"2026-06-04",52.049999,52.71,51.83,1.1,253200,{"date":901,"open":840,"high":840,"low":897,"close":606,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":606},"2026-06-03",-0.535,-1.02,265700,{"date":906,"open":425,"high":422,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",52.099998,52.505,0.375,0.72,228400,{"date":913,"open":386,"high":914,"low":915,"close":678,"change":466,"percent_change":467,"volume":916,"transactions":9,"vwap":678},"2026-06-01",52.32,51.725,391800,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":199,"percent_change":220,"volume":922,"transactions":9,"vwap":921},"2026-05-29",52.38,52.047001,52.33,216800,{"date":924,"open":374,"high":925,"low":606,"close":605,"change":122,"percent_change":263,"volume":926,"transactions":9,"vwap":605},"2026-05-28",52.526,208400,{"date":928,"open":465,"high":445,"low":929,"close":652,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":652},"2026-05-27",52.064999,0.07,0.13,175200,{"date":934,"open":606,"high":376,"low":935,"close":936,"change":38,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-26",51.86,52.17,1.42,266100,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",51.32,51.661,51.44,0.28,0.55,244400,{"date":948,"open":949,"high":950,"low":269,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-21",50.57,51.3,51.16,0.39,0.77,648700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":38,"volume":962,"transactions":9,"vwap":960},"2026-05-20",50.07,50.81,49.81,50.77,0.37,256200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":416,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-19",50.5,50.69,49.97,50.4,-0.92,340000,{"date":972,"open":616,"high":635,"low":973,"close":974,"change":324,"percent_change":495,"volume":975,"transactions":9,"vwap":974},"2026-05-18",50.49,50.87,449000,{"date":977,"open":626,"high":862,"low":978,"close":870,"change":486,"percent_change":979,"volume":980,"transactions":9,"vwap":870},"2026-05-15",50.965,-1.75,466900,{"date":982,"open":983,"high":425,"low":984,"close":985,"change":122,"percent_change":263,"volume":986,"transactions":9,"vwap":985},"2026-05-14",51.87,51.63,52.0099983,240300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":323,"volume":994,"transactions":9,"vwap":992},"2026-05-13",51.77,51.835,51.339,51.76,-0.06,271500,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":698,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-12",51.88,51.080002,51.82,-0.54,297900,{"date":1003,"open":985,"high":1004,"low":1005,"close":907,"change":794,"percent_change":952,"volume":1006,"transactions":9,"vwap":907},"2026-05-11",52.235,51.935,330600,{"date":1008,"open":385,"high":627,"low":1009,"close":1010,"change":477,"percent_change":478,"volume":1011,"transactions":9,"vwap":1010},"2026-05-08",51.665,51.9,301800,{"date":1013,"open":1014,"high":1015,"low":354,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-07",52.26,52.285,51.61,-0.61,-1.17,410200,{"date":1021,"open":1022,"high":1014,"low":841,"close":374,"change":597,"percent_change":1023,"volume":1024,"transactions":9,"vwap":374},"2026-05-06",52.040001,1.22,386700,{"date":1026,"open":1027,"high":403,"low":1027,"close":1028,"change":1029,"percent_change":598,"volume":1030,"transactions":9,"vwap":1028},"2026-05-05",51.26,51.59,0.61,267700,{"date":1032,"open":1033,"high":882,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",51.11,50.7,50.98,-0.25,-0.49,317500,{"date":1040,"open":310,"high":1027,"low":1041,"close":1042,"change":272,"percent_change":334,"volume":1043,"transactions":9,"vwap":1042},"2026-05-01",50.82,51.23,380400,{"date":1045,"open":1046,"high":1047,"low":968,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-30",50.51,51.02,0.65,1.29,311900,{"date":1052,"open":949,"high":949,"low":279,"close":1053,"change":706,"percent_change":740,"volume":1054,"transactions":9,"vwap":1053},"2026-04-29",50.37,236900,{"date":1056,"open":312,"high":1041,"low":968,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",50.58,-0.285,-0.56,218100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":931,"volume":1068,"transactions":9,"vwap":1066},"2026-04-27",50.8,50.97,50.74,50.865,0.065,246600,{"date":1070,"open":1063,"high":1071,"low":1046,"close":1063,"change":1072,"percent_change":151,"volume":1073,"transactions":9,"vwap":1063},"2026-04-24",50.91,0.175,283400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":670,"volume":1081,"transactions":9,"vwap":1079},"2026-04-23",50.73,50.89,50.2,50.625,-0.135,248500,{"date":1083,"open":974,"high":974,"low":1084,"close":1085,"change":467,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-22",50.56,50.76,-0.74,391400,{"date":1089,"open":1028,"high":1090,"low":869,"close":340,"change":1091,"percent_change":221,"volume":1092,"transactions":9,"vwap":340},"2026-04-21",51.69,-0.31,420100,{"date":1094,"open":951,"high":1095,"low":1033,"close":1096,"change":794,"percent_change":952,"volume":1097,"transactions":9,"vwap":1096},"2026-04-20",51.467,51.45,403600,{"date":1099,"open":343,"high":1096,"low":1100,"close":635,"change":1029,"percent_change":598,"volume":1101,"transactions":9,"vwap":635},"2026-04-17",50.96,480600,{"date":1103,"open":311,"high":291,"low":1104,"close":290,"change":1105,"percent_change":794,"volume":1106,"transactions":9,"vwap":290},"2026-04-16",50.39,0.1,250600,{"date":1108,"open":973,"high":1084,"low":1109,"close":1110,"change":930,"percent_change":436,"volume":1111,"transactions":9,"vwap":1110},"2026-04-15",50.32,50.54,346400,{"date":1113,"open":1109,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-14",50.53,50.17,50.47,0.475,0.95,475800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-13",49.29,50.040001,49.995,0.485,0.98,361600,{"date":1129,"open":1130,"high":1130,"low":196,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-10",49.66,49.51,-0.045,-0.09,216200,{"date":1136,"open":209,"high":1137,"low":209,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-09",49.65,49.555,0.265,0.54,214400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1122,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1122},"2026-04-08",49.49,49.54,48.982,1.08,2.24,279600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1105,"volume":1156,"transactions":9,"vwap":1153},"2026-04-07",47.945,48.21,47.67,0.05,298600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":437,"percent_change":478,"volume":1163,"transactions":9,"vwap":1162},"2026-04-06",47.91,48.23,47.805,48.16,656400,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":477,"percent_change":1029,"volume":1169,"transactions":9,"vwap":1168},"2026-04-02",46.87,48.029999,47.89,286700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":794,"percent_change":273,"volume":1176,"transactions":9,"vwap":1175},"2026-04-01",47.72,48.07,47.57,47.6,293300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",46.43,47.54,46.36,47.4,1.6,3.49,345700,{"date":1187,"open":1188,"high":1188,"low":26,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-30",46.85,45.8,-0.67,-1.44,423100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":741,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-27",47,47.11,46.333,46.47,-1.67,191500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":741,"percent_change":303,"volume":1207,"transactions":9,"vwap":1206},"2026-03-26",47.53,48.02,47.22,47.26,403800,{"date":1209,"open":1210,"high":1160,"low":1211,"close":1212,"change":1213,"percent_change":1023,"volume":1214,"transactions":9,"vwap":1212},"2026-03-25",48.0050011,47.69,48.049999,0.58,366500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":262,"percent_change":395,"volume":1221,"transactions":9,"vwap":1220},"2026-03-24",46.86,47.7,46.74,47.47,289100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-23",47.17,47.95,47.040001,47.23,0.92,1.99,604300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",47.15,47.24,45.94,46.31,-0.94,-1.99,512500,{"date":1241,"open":1242,"high":1211,"low":1243,"close":1244,"change":262,"percent_change":395,"volume":1245,"transactions":9,"vwap":1244},"2026-03-19",46.42,46.38,47.25,438200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-18",47.44,47.58,46.975,47.0099983,-1.31,-2.71,423700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":656,"percent_change":1048,"volume":1261,"transactions":9,"vwap":1260},"2026-03-17",48.28,48.57,48.135,48.32,761300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",48.13,48.37,47.87,48.0099983,0.52,1.09,305600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":707,"volume":1278,"transactions":9,"vwap":1276},"2026-03-13",47.93,48.205,47.33,47.49,-0.19,571700,{"date":1280,"open":1281,"high":1173,"low":1282,"close":1283,"change":427,"percent_change":1238,"volume":1284,"transactions":9,"vwap":1283},"2026-03-12",47.99,47.55,47.68,754900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":242,"percent_change":243,"volume":1291,"transactions":9,"vwap":1290},"2026-03-11",48.53,48.82,48.25,48.65,281200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":993,"volume":1299,"transactions":9,"vwap":1297},"2026-03-10",48.66,49.42,48.59,48.7,-0.03,334300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-09",47.65,48.879,47.099998,48.73,0.5,1.04,902400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1160,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1160},"2026-03-06",48.39,48.67,48.09,-1.04,-2.11,374300,{"date":1318,"open":1137,"high":1319,"low":1320,"close":1321,"change":1086,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-05",49.87,48.795,49.27,-1.48,448000,{"date":1325,"open":1326,"high":1078,"low":1145,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-04",49.93,50.0099983,0.43,0.87,523200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":769,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-03",49.31,49.89,48.6,49.58,-1.37,476900,{"date":1340,"open":1321,"high":1341,"low":1321,"close":1342,"change":944,"percent_change":478,"volume":1343,"transactions":9,"vwap":1342},"2026-03-02",50.38,50.27,381000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1017,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-27",50.099998,50.11,49.68,49.99,-1.21,676600,{"date":1353,"open":1354,"high":291,"low":1123,"close":311,"change":794,"percent_change":22,"volume":1355,"transactions":9,"vwap":311},"2026-02-26",50.52,481200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":968,"change":272,"percent_change":273,"volume":1361,"transactions":9,"vwap":968},"2026-02-25",50.41,50.518,50.09,422700,{"date":1363,"open":1364,"high":1365,"low":1130,"close":1366,"change":263,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-24",49.71,50.275,50.19,0.97,450000,{"date":1370,"open":1366,"high":1371,"low":1372,"close":1364,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1364},"2026-02-23",50.286,49.34,-0.64,-1.27,629100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":249,"change":107,"percent_change":377,"volume":1381,"transactions":9,"vwap":249},"2026-02-20",50.029999,50.645,49.96,595200,{"date":1383,"open":1384,"high":299,"low":1385,"close":299,"change":107,"percent_change":377,"volume":1386,"transactions":9,"vwap":299},"2026-02-19",50.049999,49.79,332600,{"date":1388,"open":1327,"high":311,"low":1389,"close":1390,"change":505,"percent_change":496,"volume":1391,"transactions":9,"vwap":1390},"2026-02-18",49.9,50.23,248200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":107,"percent_change":377,"volume":1398,"transactions":9,"vwap":1397},"2026-02-17",50.55,50.84,50.0050011,50.66,645500,{"date":1400,"open":1401,"high":1402,"low":1389,"close":311,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":311},"2026-02-13",50.26,50.93,0.53,1.06,511800,{"date":1407,"open":333,"high":1408,"low":1389,"close":957,"change":496,"percent_change":1199,"volume":1409,"transactions":9,"vwap":957},"2026-02-12",51.27,502200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":283,"percent_change":367,"volume":1416,"transactions":9,"vwap":1415},"2026-02-11",51.39,51.474,50.48,50.92,516200,{"date":1418,"open":1419,"high":626,"low":889,"close":870,"change":515,"percent_change":587,"volume":1420,"transactions":9,"vwap":870},"2026-02-10",51.24,324800,{"date":1422,"open":1063,"high":1027,"low":290,"close":616,"change":852,"percent_change":1048,"volume":1423,"transactions":9,"vwap":616},"2026-02-09",321700,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1395,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1395},"2026-02-06",49.98,50.945,1.4,2.83,399700,{"date":1432,"open":1426,"high":1109,"low":1333,"close":1433,"change":1086,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",49.44,-1.47,394300,{"date":1437,"open":1085,"high":1438,"low":1137,"close":280,"change":467,"percent_change":1439,"volume":1440,"transactions":9,"vwap":280},"2026-02-04",50.769,-0.75,437600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1084,"change":1446,"percent_change":526,"volume":1447,"transactions":9,"vwap":1084},"2026-02-03",50.68,50.85,49.891,0.09,489500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1116,"change":22,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1116},"2026-02-02",49.92,50.679,49.86,0.8,448100,{"date":1456,"open":299,"high":1104,"low":1457,"close":957,"change":467,"percent_change":1439,"volume":1458,"transactions":9,"vwap":957},"2026-01-30",49.85,262700,{"date":1460,"open":949,"high":311,"low":1461,"close":261,"change":1298,"percent_change":993,"volume":1462,"transactions":9,"vwap":261},"2026-01-29",49.987,281400,{"date":1464,"open":1085,"high":1085,"low":1465,"close":1414,"change":1133,"percent_change":283,"volume":1466,"transactions":9,"vwap":1414},"2026-01-28",50.36,309300,{"date":1468,"open":1354,"high":949,"low":249,"close":949,"change":1105,"percent_change":794,"volume":1011,"transactions":9,"vwap":949},"2026-01-27",{"date":1470,"open":1354,"high":966,"low":269,"close":1116,"change":993,"percent_change":323,"volume":1471,"transactions":9,"vwap":1116},"2026-01-26",403900,{"date":1473,"open":1402,"high":321,"low":1474,"close":1114,"change":768,"percent_change":824,"volume":1475,"transactions":9,"vwap":1114},"2026-01-23",50.46,548700,{"date":1477,"open":1478,"high":322,"low":1478,"close":1479,"change":1480,"percent_change":527,"volume":1481,"transactions":9,"vwap":1479},"2026-01-22",50.86,50.9,0.17,365700,{"date":1483,"open":261,"high":1063,"low":1390,"close":1076,"change":993,"percent_change":323,"volume":1484,"transactions":9,"vwap":1076},"2026-01-21",426200,{"date":1486,"open":259,"high":998,"low":1487,"close":312,"change":367,"percent_change":1488,"volume":1489,"transactions":9,"vwap":312},"2026-01-20",50.67,-0.68,621700,{"date":1491,"open":635,"high":1492,"low":1493,"close":340,"change":1494,"percent_change":107,"volume":1495,"transactions":9,"vwap":340},"2026-01-16",51.29,51.014999,0.03,364400,{"date":1497,"open":343,"high":1408,"low":1498,"close":1033,"change":378,"percent_change":293,"volume":1499,"transactions":9,"vwap":1033},"2026-01-15",50.95,395300,{"date":1501,"open":1443,"high":1502,"low":1114,"close":1503,"change":262,"percent_change":775,"volume":1504,"transactions":9,"vwap":1503},"2026-01-14",50.889,50.88,230800,{"date":1506,"open":1395,"high":1444,"low":1507,"close":290,"change":243,"percent_change":466,"volume":1508,"transactions":9,"vwap":290},"2026-01-13",50.605,236600,{"date":1510,"open":1114,"high":1065,"low":1511,"close":1065,"change":436,"percent_change":944,"volume":1512,"transactions":9,"vwap":1065},"2026-01-12",50.31,422100,{"date":1514,"open":1114,"high":1443,"low":1515,"close":311,"change":437,"percent_change":1140,"volume":1516,"transactions":9,"vwap":311},"2026-01-09",50.3,259700,{"date":1518,"open":1326,"high":1104,"low":1389,"close":1519,"change":527,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-08",50.33,0.68,153700,{"date":1523,"open":282,"high":1524,"low":1385,"close":1349,"change":1525,"percent_change":199,"volume":1526,"transactions":9,"vwap":1349},"2026-01-07",50.12,-0.08,263900,{"date":1528,"open":230,"high":1529,"low":207,"close":957,"change":1328,"percent_change":1329,"volume":1530,"transactions":9,"vwap":957},"2026-01-06",50.080002,286400,{"date":1532,"open":1533,"high":227,"low":1533,"close":250,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":250},"2026-01-05",49.15,0.577,1.18,251800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-02",48.85,49.099998,48.63,49.063,0.383,0.79,342100,{"date":1547,"open":1548,"high":1549,"low":1312,"close":1550,"change":1091,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-31",49.0099983,49.060001,48.68,-0.63,147200,{"date":1554,"open":196,"high":196,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-30",48.985,48.99,-0.32,-0.65,330200,{"date":1561,"open":217,"high":1145,"low":1562,"close":1333,"change":561,"percent_change":485,"volume":847,"transactions":9,"vwap":1333},"2025-12-29",49.2,{"date":1564,"open":239,"high":239,"low":1565,"close":1566,"change":516,"percent_change":588,"volume":1567,"transactions":9,"vwap":1566},"2025-12-26",49.36,49.55,239000,{"date":1569,"open":230,"high":1570,"low":1571,"close":1348,"change":671,"percent_change":1314,"volume":1572,"transactions":9,"vwap":1348},"2025-12-24",49.705,49.45,169100,{"date":1574,"open":1575,"high":1576,"low":1529,"close":1078,"change":199,"percent_change":1557,"volume":1577,"transactions":9,"vwap":1078},"2025-12-23",50.24,50.327,337900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1465,"change":334,"percent_change":884,"volume":1583,"transactions":9,"vwap":1465},"2025-12-22",50.22,50.565,50.16,433500,{"date":1585,"open":1586,"high":1327,"low":1137,"close":1587,"change":22,"percent_change":23,"volume":1588,"transactions":9,"vwap":1587},"2025-12-19",49.75,49.95,340600,{"date":1590,"open":1591,"high":1389,"low":207,"close":1566,"change":437,"percent_change":945,"volume":1081,"transactions":9,"vwap":1566},"2025-12-18",49.78,{"date":1593,"open":1450,"high":1123,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-17",49.193,49.28,-0.44,-0.88,204700,{"date":1600,"open":1385,"high":1601,"low":1602,"close":1603,"change":587,"percent_change":698,"volume":1604,"transactions":9,"vwap":1603},"2025-12-16",49.985,49.47,49.72,228000,{"date":1606,"open":1104,"high":1104,"low":1607,"close":1452,"change":1036,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1452},"2025-12-15",49.804,-0.5,292900,{"date":1611,"open":1612,"high":1613,"low":282,"close":1347,"change":416,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1347},"2025-12-12",50.62,50.643,-0.93,251700,{"date":1617,"open":1346,"high":311,"low":1618,"close":1057,"change":1328,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1057},"2025-12-11",50.084999,0.86,200200,{"date":1622,"open":1623,"high":1465,"low":1131,"close":279,"change":1306,"percent_change":102,"volume":1624,"transactions":9,"vwap":279},"2025-12-10",49.61,326800,{"date":1626,"open":1566,"high":1457,"low":1627,"close":1137,"change":377,"percent_change":262,"volume":1628,"transactions":9,"vwap":1137},"2025-12-09",49.445,148300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":231,"percent_change":232,"volume":1635,"transactions":9,"vwap":1634},"2025-12-08",49.76,49.789,49.463,49.53,174800,{"date":1637,"open":239,"high":1638,"low":1571,"close":1566,"change":323,"percent_change":561,"volume":1639,"transactions":9,"vwap":1566},"2025-12-05",49.787,278700,{"date":1641,"open":1122,"high":1631,"low":1642,"close":239,"change":151,"percent_change":1643,"volume":1644,"transactions":9,"vwap":239},"2025-12-04",49.19,0.71,167700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-03",48.78,49.355,48.72,49.32,0.675,1.39,235800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":788,"volume":1660,"transactions":9,"vwap":1658},"2025-12-02",48.92,48.95,48.645,-0.055,104700,{"date":1662,"open":1335,"high":1663,"low":1335,"close":1297,"change":1596,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1297},"2025-12-01",48.98,-0.9,167500,{"date":1667,"open":209,"high":1668,"low":1669,"close":1670,"change":800,"percent_change":1403,"volume":1671,"transactions":9,"vwap":1670},"2025-11-28",49.16,48.9,49.14,209800,{"date":1673,"open":1290,"high":1533,"low":1674,"close":208,"change":561,"percent_change":1037,"volume":1675,"transactions":9,"vwap":208},"2025-11-26",48.5,233200,{"date":1677,"open":1678,"high":1679,"low":1160,"close":1680,"change":1228,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-25",48.34,49.17,49.12,1.91,284800,{"date":1684,"open":1276,"high":1289,"low":1685,"close":1686,"change":884,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-24",47.36,48.2,1.73,179100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-21",46.4,47.61,46.24,47.38,1.23,2.67,333200,{"date":1699,"open":1283,"high":1204,"low":1700,"close":1701,"change":506,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-20",46.080002,46.15,-1.7,242700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1706,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1706},"2025-11-19",46.95,47.5,46.78,0.02,0.04,92900,{"date":1713,"open":1714,"high":1227,"low":1715,"close":1716,"change":1105,"percent_change":272,"volume":1635,"transactions":9,"vwap":1716},"2025-11-18",46.5,46.45,46.93,{"date":1718,"open":1282,"high":1719,"low":1720,"close":1721,"change":496,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-17",47.739,46.63,46.83,-1.78,353400,{"date":1725,"open":1195,"high":1726,"low":1727,"close":1283,"change":1480,"percent_change":725,"volume":1728,"transactions":9,"vwap":1283},"2025-11-14",47.86,46.9,145800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-13",48.42,48.49,47.341,47.51,-1.19,-2.44,272100,{"date":1739,"open":1548,"high":1540,"low":1290,"close":1297,"change":788,"percent_change":324,"volume":1740,"transactions":9,"vwap":1297},"2025-11-12",172800,{"date":1742,"open":1297,"high":137,"low":1674,"close":1743,"change":930,"percent_change":436,"volume":1744,"transactions":9,"vwap":1743},"2025-11-11",48.81,162700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1118,"volume":1752,"transactions":9,"vwap":1750},"2025-11-10",48.69,48.94,48.45,48.74,0.46,214600,{"date":1754,"open":1755,"high":1257,"low":1756,"close":1257,"change":794,"percent_change":273,"volume":1757,"transactions":9,"vwap":1257},"2025-11-07",47.84,47.35,317600,{"date":1759,"open":1760,"high":1750,"low":1267,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-06",48.71,48.080002,-0.71,-1.46,284900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":597,"percent_change":629,"volume":1771,"transactions":9,"vwap":1770},"2025-11-05",48.4,48.925,48.27,48.79,140400,{"date":1773,"open":1260,"high":1774,"low":1775,"close":1162,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1162},"2025-11-04",48.61,48.14,-0.7,-1.43,143600,{"date":1780,"open":186,"high":1663,"low":1781,"close":137,"change":788,"percent_change":1782,"volume":1783,"transactions":9,"vwap":137},"2025-11-03",48.369,-0.22,149200,{"date":1785,"open":1305,"high":1786,"low":1787,"close":186,"change":190,"percent_change":293,"volume":1788,"transactions":9,"vwap":186},"2025-10-31",49.029999,48.58,166100,{"date":1790,"open":1747,"high":1642,"low":1747,"close":1791,"change":1792,"percent_change":485,"volume":1793,"transactions":9,"vwap":1791},"2025-10-30",48.75,-0.235,101100,{"date":1795,"open":1595,"high":238,"low":1305,"close":1555,"change":670,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1555},"2025-10-29",-0.55,180800,{"date":1799,"open":1800,"high":1144,"low":1801,"close":1802,"change":1803,"percent_change":200,"volume":1804,"transactions":9,"vwap":1802},"2025-10-28",49.43,49.163,49.255,-0.165,131200,{"date":1806,"open":239,"high":239,"low":1650,"close":1295,"change":189,"percent_change":190,"volume":1807,"transactions":9,"vwap":1295},"2025-10-27",131900,{"date":1809,"open":1372,"high":1810,"low":1811,"close":1333,"change":293,"percent_change":1228,"volume":1812,"transactions":9,"vwap":1333},"2025-10-24",49.467,49.23,174300,{"date":1814,"open":1787,"high":1748,"low":1815,"close":137,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":137},"2025-10-23",48.46,0.44,0.91,106600,{"date":1820,"open":1821,"high":1821,"low":1281,"close":1731,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1731},"2025-10-22",48.89,-1.09,-2.2,136200,{"date":1826,"open":1623,"high":239,"low":1595,"close":1131,"change":243,"percent_change":466,"volume":1827,"transactions":9,"vwap":1131},"2025-10-21",132900,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1623,"change":38,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1623},"2025-10-20",49.24,49.63,1.49,186800,{"date":1835,"open":1539,"high":1836,"low":1258,"close":208,"change":199,"percent_change":200,"volume":1837,"transactions":9,"vwap":208},"2025-10-17",49.07,122800,{"date":1839,"open":1385,"high":1840,"low":1841,"close":1842,"change":769,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-16",49.849,48.87,49.040001,-1.39,289500,{"date":1846,"open":1847,"high":1848,"low":1122,"close":1849,"change":656,"percent_change":597,"volume":1850,"transactions":9,"vwap":1849},"2025-10-15",49.7,49.992,49.73,126800,{"date":1852,"open":1312,"high":250,"low":1311,"close":1295,"change":146,"percent_change":953,"volume":1853,"transactions":9,"vwap":1295},"2025-10-14",132800,{"date":1855,"open":1312,"high":1549,"low":1296,"close":1842,"change":1404,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1842},"2025-10-13",2.21,131700,{"date":1859,"open":1668,"high":1860,"low":1152,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-10",49.33,47.98,-1.12,-2.28,194100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1540,"change":561,"percent_change":1037,"volume":1870,"transactions":9,"vwap":1540},"2025-10-09",49.11,49.41,48.96,155800,{"date":1872,"open":209,"high":196,"low":1748,"close":1372,"change":961,"percent_change":858,"volume":1873,"transactions":9,"vwap":1372},"2025-10-08",176500,{"date":1875,"open":1602,"high":1602,"low":1876,"close":186,"change":200,"percent_change":1190,"volume":1877,"transactions":9,"vwap":186},"2025-10-07",48.84,134300,{"date":1879,"open":1372,"high":1144,"low":1880,"close":187,"change":931,"percent_change":800,"volume":1881,"transactions":9,"vwap":187},"2025-10-06",49.188,167000,{"date":1883,"open":1663,"high":206,"low":1663,"close":1679,"change":811,"percent_change":1029,"volume":1884,"transactions":9,"vwap":1679},"2025-10-03",156600,{"date":1886,"open":1294,"high":1887,"low":1888,"close":1841,"change":1889,"percent_change":852,"volume":1890,"transactions":9,"vwap":1841},"2025-10-02",48.91,48.518,0.16,93000,{"date":1892,"open":1893,"high":1791,"low":1767,"close":1760,"change":1894,"percent_change":944,"volume":1895,"transactions":9,"vwap":1760},"2025-10-01",48.43,0.135,99100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":526,"volume":1903,"transactions":9,"vwap":1901},"2025-09-30",48.44,48.629,48.194,48.575,0.085,100600,{"date":1905,"open":1335,"high":1541,"low":1906,"close":1732,"change":1710,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1732},"2025-09-29",48.38,0.08,123900,{"date":1910,"open":1911,"high":1732,"low":1264,"close":1749,"change":527,"percent_change":1643,"volume":1912,"transactions":9,"vwap":1749},"2025-09-26",48.29,129900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":220,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-25",48.12,48.17,47.81,48.11,-0.62,127900,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-24",48.77,48.382,48.41,-0.84,-1.71,137500,{"date":1930,"open":17,"high":1137,"low":1562,"close":1931,"change":1525,"percent_change":199,"volume":1932,"transactions":9,"vwap":1931},"2025-09-23",49.25,168300,{"date":1934,"open":209,"high":1935,"low":1821,"close":1860,"change":190,"percent_change":293,"volume":1936,"transactions":9,"vwap":1860},"2025-09-22",49.381,299900,{"date":1938,"open":1939,"high":1940,"low":1549,"close":1867,"change":561,"percent_change":1037,"volume":1941,"transactions":9,"vwap":1867},"2025-09-19",49.4,49.489,308100,{"date":1943,"open":1841,"high":196,"low":1750,"close":1944,"change":1619,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-18",49.35,1.77,198900,{"date":1948,"open":1749,"high":1533,"low":1949,"close":1732,"change":1446,"percent_change":724,"volume":1950,"transactions":9,"vwap":1732},"2025-09-17",48.219,194600,{"date":1952,"open":1674,"high":1674,"low":1162,"close":1767,"change":1298,"percent_change":993,"volume":1953,"transactions":9,"vwap":1767},"2025-09-16",149600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1893,"change":931,"percent_change":437,"volume":1959,"transactions":9,"vwap":1893},"2025-09-15",48.52,48.56,48.35,392800,{"date":1961,"open":1290,"high":1312,"low":1257,"close":1962,"change":200,"percent_change":1488,"volume":1963,"transactions":9,"vwap":1962},"2025-09-12",48.3,373700,{"date":1965,"open":1966,"high":1967,"low":1212,"close":1541,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1541},"2025-09-11",48.099998,48.64,0.7,1.46,141800,{"date":1972,"open":1916,"high":1289,"low":1973,"close":1273,"change":788,"percent_change":324,"volume":1974,"transactions":9,"vwap":1273},"2025-09-10",47.82,115400,{"date":1976,"open":1769,"high":1769,"low":1973,"close":1977,"change":466,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-09",48.040001,-0.41,142700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1907,"percent_change":1480,"volume":1986,"transactions":9,"vwap":1985},"2025-09-08",48.22,48.291,47.966,48.24,235900,{"date":1988,"open":1686,"high":1767,"low":1218,"close":1162,"change":1480,"percent_change":151,"volume":1989,"transactions":9,"vwap":1162},"2025-09-05",211000,{"date":1991,"open":1992,"high":1281,"low":1993,"close":1281,"change":1306,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1281},"2025-09-04",47.63,47.43,1.05,92000,{"date":1997,"open":1707,"high":1998,"low":1999,"close":1276,"change":716,"percent_change":716,"volume":2000,"transactions":9,"vwap":1276},"2025-09-03",47.675,47.27,154100,{"date":2002,"open":2003,"high":1203,"low":2004,"close":1276,"change":706,"percent_change":1596,"volume":2005,"transactions":9,"vwap":1276},"2025-09-02",47.29,47.060001,307000,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1218,"change":232,"percent_change":1525,"volume":2010,"transactions":9,"vwap":1218},"2025-08-29",47.96,47.56,98900,{"date":2012,"open":1154,"high":2013,"low":2014,"close":2015,"change":231,"percent_change":232,"volume":2016,"transactions":9,"vwap":2015},"2025-08-28",47.8,47.644,47.74,133400,{"date":2018,"open":1175,"high":2019,"low":1220,"close":2019,"change":378,"percent_change":263,"volume":2020,"transactions":9,"vwap":2019},"2025-08-27",47.76,105400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1203,"change":190,"percent_change":775,"volume":2026,"transactions":9,"vwap":1203},"2025-08-26",47.48,47.59,47.308,119200,{"date":2028,"open":1734,"high":1734,"low":2029,"close":2030,"change":324,"percent_change":485,"volume":2031,"transactions":9,"vwap":2030},"2025-08-25",47.28,47.31,144200,{"date":2033,"open":1720,"high":1249,"low":2034,"close":1180,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1180},"2025-08-22",46.53,1.14,2.46,164800,{"date":2039,"open":2040,"high":1179,"low":2041,"close":1691,"change":1907,"percent_change":1480,"volume":2042,"transactions":9,"vwap":1691},"2025-08-21",46.21,46.099998,119500,{"date":2044,"open":1198,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1337,"volume":2049,"transactions":9,"vwap":2047},"2025-08-20",46.65,46.02,46.32,-0.645,116900,{"date":2051,"open":2030,"high":2052,"low":2053,"close":2054,"change":1058,"percent_change":221,"volume":2055,"transactions":9,"vwap":2054},"2025-08-19",47.32,46.903,46.965,280500,{"date":2057,"open":1196,"high":2003,"low":2058,"close":1244,"change":724,"percent_change":22,"volume":2059,"transactions":9,"vwap":1244},"2025-08-18",47.044998,175400,{"date":2061,"open":1206,"high":2062,"low":2063,"close":2004,"change":2064,"percent_change":495,"volume":2065,"transactions":9,"vwap":2004},"2025-08-15",47.275,46.92,-0.215,219400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2062,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2062},"2025-08-14",47.13,47.295,46.921,-0.315,-0.66,160400,{"date":2075,"open":2076,"high":1692,"low":2068,"close":2024,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2024},"2025-08-13",47.2,0.64,1.36,165400,{"date":2081,"open":1701,"high":1195,"low":1701,"close":1706,"change":89,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1706},"2025-08-12",2.22,108800,{"date":2085,"open":1701,"high":1701,"low":2086,"close":2087,"change":1298,"percent_change":515,"volume":2088,"transactions":9,"vwap":2087},"2025-08-11",45.86,45.93,87300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1894,"percent_change":477,"volume":2095,"transactions":9,"vwap":2094},"2025-08-08",46,46.128,45.89,45.96,101000,{"date":2097,"open":1181,"high":1181,"low":2098,"close":2099,"change":2100,"percent_change":211,"volume":2101,"transactions":9,"vwap":2099},"2025-08-07",45.65,45.825,-0.155,76000,{"date":2103,"open":2041,"high":2041,"low":2104,"close":2105,"change":1298,"percent_change":515,"volume":2106,"transactions":9,"vwap":2105},"2025-08-06",45.77,45.98,67200,{"date":2108,"open":2091,"high":2109,"low":2110,"close":2111,"change":724,"percent_change":334,"volume":2112,"transactions":9,"vwap":2111},"2025-08-05",46.040001,45.53,46.0099983,69900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":1895,"transactions":9,"vwap":2118},"2025-08-04",45.25,46.077,45.21,45.82,0.88,1.96,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":637,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-01",45.22,45.23,44.52,44.94,-1.79,154700,{"date":2130,"open":2131,"high":2132,"low":2098,"close":2133,"change":2134,"percent_change":1551,"volume":2135,"transactions":9,"vwap":2133},"2025-07-31",46.049999,46.297,45.76,-0.29,108300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2131,"change":2141,"percent_change":1557,"volume":2142,"transactions":9,"vwap":2131},"2025-07-30",46.3,46.54,45.88,-0.15,77100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":210,"percent_change":768,"volume":2149,"transactions":9,"vwap":2148},"2025-07-29",46.51,46.6,46.17,46.2,88800,{"date":2151,"open":2139,"high":2139,"low":2047,"close":2152,"change":112,"percent_change":231,"volume":2153,"transactions":9,"vwap":2152},"2025-07-28",46.37,114800,{"date":2155,"open":2156,"high":1198,"low":2157,"close":1243,"change":1889,"percent_change":151,"volume":2158,"transactions":9,"vwap":1243},"2025-07-25",46.41,46.125,86300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":344,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-24",46.39,46.61,46.22,-0.99,72800,{"date":2167,"open":1181,"high":2168,"low":2169,"close":2168,"change":242,"percent_change":788,"volume":2170,"transactions":9,"vwap":2168},"2025-07-23",46.68,46.28,120500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1403,"volume":2178,"transactions":9,"vwap":2176},"2025-07-22",46.525,46.8,46.34,46.73,0.245,75300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":283,"volume":2186,"transactions":9,"vwap":2184},"2025-07-21",46.81,46.878,46.445,46.485,-0.085,97800,{"date":2188,"open":1195,"high":1195,"low":1714,"close":2189,"change":588,"percent_change":1059,"volume":2190,"transactions":9,"vwap":2189},"2025-07-18",46.57,92200,{"date":2192,"open":1198,"high":1721,"low":2193,"close":1721,"change":1140,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1721},"2025-07-17",46.325,1.17,104500,{"date":2197,"open":2169,"high":2198,"low":2199,"close":2200,"change":477,"percent_change":597,"volume":2201,"transactions":9,"vwap":2200},"2025-07-16",46.399,45.683,46.29,99300,{"date":2203,"open":1721,"high":1721,"low":2204,"close":2091,"change":1919,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2091},"2025-07-15",45.985,-1.33,159300,{"date":2208,"open":1243,"high":2209,"low":2138,"close":2209,"change":262,"percent_change":1268,"volume":2210,"transactions":9,"vwap":2209},"2025-07-14",46.62,98100,{"date":2212,"open":2168,"high":2168,"low":2152,"close":1243,"change":740,"percent_change":1664,"volume":2213,"transactions":9,"vwap":1243},"2025-07-11",66800,{"date":2215,"open":2209,"high":2216,"low":2034,"close":2174,"change":2217,"percent_change":141,"volume":2218,"transactions":9,"vwap":2174},"2025-07-10",46.948,0.15,53100,{"date":2220,"open":2221,"high":2045,"low":2222,"close":2045,"change":146,"percent_change":884,"volume":2223,"transactions":9,"vwap":2045},"2025-07-09",46.48,46.26,70300,{"date":2225,"open":2226,"high":1243,"low":2227,"close":2228,"change":272,"percent_change":1751,"volume":2229,"transactions":9,"vwap":2228},"2025-07-08",46.09,46.060001,46.27,56200,{"date":2231,"open":1242,"high":2232,"low":2233,"close":2227,"change":344,"percent_change":2164,"volume":2234,"transactions":9,"vwap":2227},"2025-07-07",46.46,45.81,116000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":527,"percent_change":158,"volume":2241,"transactions":9,"vwap":2240},"2025-07-03",46.49,46.549,46.298,46.52,51100,{"date":2243,"open":2233,"high":2244,"low":2245,"close":2244,"change":1403,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-02",46.18,45.58,1.16,44600,{"date":2249,"open":2250,"high":2131,"low":2250,"close":2098,"change":190,"percent_change":263,"volume":2251,"transactions":9,"vwap":2098},"2025-07-01",45.029999,112300,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":107,"percent_change":931,"volume":2257,"transactions":9,"vwap":2256},"2025-06-30",45.635,45.351,45.43,79700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1446,"percent_change":794,"volume":2264,"transactions":9,"vwap":2263},"2025-06-27",45.49,45.51,45.19,45.37,50300,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":22,"percent_change":835,"volume":2270,"transactions":9,"vwap":2269},"2025-06-26",44.92,45.39,45.28,75900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-06-25",45.13,45.16,44.88,-0.81,-1.77,105000,{"date":2280,"open":2263,"high":2104,"low":2263,"close":2281,"change":725,"percent_change":1544,"volume":2282,"transactions":9,"vwap":2281},"2025-06-24",45.69,65400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1816,"percent_change":1126,"volume":2289,"transactions":9,"vwap":2288},"2025-06-23",44.95,45.335,44.64,45.33,103500,{"date":2291,"open":2288,"high":2292,"low":2293,"close":2294,"change":243,"percent_change":1782,"volume":2295,"transactions":9,"vwap":2294},"2025-06-20",45.427,44.81,44.89,67700,{"date":2297,"open":2298,"high":2274,"low":2299,"close":2300,"change":794,"percent_change":293,"volume":2301,"transactions":9,"vwap":2300},"2025-06-18",44.85,44.721,44.99,54200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":220,"percent_change":1190,"volume":2308,"transactions":9,"vwap":2307},"2025-06-17",44.97,45.34,44.75,44.79,121600,{"date":2310,"open":2300,"high":2260,"low":2300,"close":2311,"change":656,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-16",45.09,0.69,213700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1796,"percent_change":1350,"volume":1895,"transactions":9,"vwap":2319},"2025-06-13",44.96,45.099998,44.56,44.78,{"date":2321,"open":2322,"high":2305,"low":2317,"close":2288,"change":1133,"percent_change":466,"volume":2323,"transactions":9,"vwap":2288},"2025-06-12",45.3,64400,{"date":2325,"open":2326,"high":2098,"low":2322,"close":2327,"change":231,"percent_change":232,"volume":2328,"transactions":9,"vwap":2327},"2025-06-11",45.55,45.42,51500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":190,"percent_change":52,"volume":2335,"transactions":9,"vwap":2334},"2025-06-10",45.45,45.549,45.313,45.44,54300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2123,"change":724,"percent_change":273,"volume":2341,"transactions":9,"vwap":2123},"2025-06-09",45.26,45.41,45.049999,88600,{"date":2343,"open":2304,"high":2117,"low":2344,"close":2250,"change":1816,"percent_change":396,"volume":2345,"transactions":9,"vwap":2250},"2025-06-06",44.9,40400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":993,"percent_change":516,"volume":2352,"transactions":9,"vwap":2351},"2025-06-05",44.73,44.766,44.36,44.59,65700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":231,"percent_change":232,"volume":2359,"transactions":9,"vwap":2358},"2025-06-04",44.69,44.867,44.5,44.65,73500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1328,"percent_change":1367,"volume":2366,"transactions":9,"vwap":2365},"2025-06-03",44.35,44.7,44.2,44.67,48500,{"date":2368,"open":2364,"high":2369,"low":2370,"close":2369,"change":1155,"percent_change":189,"volume":2371,"transactions":9,"vwap":2369},"2025-06-02",44.24,43.69,36600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1298,"percent_change":515,"volume":2378,"transactions":9,"vwap":2377},"2025-05-30",44.12,44.22,43.85,44.19,43400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2375,"change":930,"percent_change":1889,"volume":2384,"transactions":9,"vwap":2375},"2025-05-29",44.44,44.51,43.922,54500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":210,"percent_change":467,"volume":2384,"transactions":9,"vwap":2390},"2025-05-28",44.47,44.525,44.028,44.15,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":628,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-27",44.16,44.37,43.801,44.32,1.53,57800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":377,"percent_change":944,"volume":2405,"transactions":9,"vwap":2404},"2025-05-23",43.2,43.75,43.19,43.65,86500,{"date":2407,"open":2408,"high":2409,"low":2401,"close":2410,"change":323,"percent_change":670,"volume":2411,"transactions":9,"vwap":2410},"2025-05-22",43.46,43.81,43.53,118400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2404,"change":1434,"percent_change":2417,"volume":2234,"transactions":9,"vwap":2404},"2025-05-21",44.31,44.38,43.54,-3.26,{"date":2419,"open":2420,"high":2123,"low":2275,"close":2421,"change":107,"percent_change":931,"volume":2422,"transactions":9,"vwap":2421},"2025-05-20",45.02,45.12,82200,{"date":2424,"open":2319,"high":2425,"low":2426,"close":2425,"change":231,"percent_change":232,"volume":2427,"transactions":9,"vwap":2425},"2025-05-19",45.060001,44.682,55200,{"date":2429,"open":2250,"high":2430,"low":2431,"close":2432,"change":436,"percent_change":656,"volume":2433,"transactions":9,"vwap":2432},"2025-05-16",45.17,44.77,45.080002,53500,{"date":2435,"open":2358,"high":2126,"low":2436,"close":2126,"change":944,"percent_change":597,"volume":2437,"transactions":9,"vwap":2126},"2025-05-15",44.49,49000,{"date":2439,"open":2293,"high":2344,"low":2440,"close":2441,"change":466,"percent_change":495,"volume":2186,"transactions":9,"vwap":2441},"2025-05-14",44.63,44.66,{"date":2443,"open":2444,"high":2445,"low":2293,"close":2446,"change":1155,"percent_change":189,"volume":2447,"transactions":9,"vwap":2446},"2025-05-13",45.0099983,45.040001,44.86,87100,{"date":2449,"open":2445,"high":2445,"low":2357,"close":2293,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2293},"2025-05-12",1.03,2.35,56800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1710,"percent_change":1446,"volume":2459,"transactions":9,"vwap":2458},"2025-05-09",43.91,43.99,43.561,43.78,33500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1213,"percent_change":82,"volume":2352,"transactions":9,"vwap":2465},"2025-05-08",43.55,43.96,43.26,43.74,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":931,"percent_change":811,"volume":2472,"transactions":9,"vwap":2471},"2025-05-07",43.25,43.27,42.85,43.16,32100,{"date":2474,"open":2475,"high":2469,"low":2476,"close":2477,"change":284,"percent_change":871,"volume":2478,"transactions":9,"vwap":2477},"2025-05-06",42.935,42.815,43.029999,35900,{"date":2480,"open":2401,"high":2481,"low":2401,"close":2482,"change":2141,"percent_change":211,"volume":2483,"transactions":9,"vwap":2482},"2025-05-05",43.589,43.39,52800,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2416,"change":1213,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2416},"2025-05-02",43.17,43.669,1.35,58600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":952,"percent_change":1228,"volume":2496,"transactions":9,"vwap":2495},"2025-05-01",42.84,43.11,42.57,42.96,55700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2494,"change":707,"percent_change":1614,"volume":2502,"transactions":9,"vwap":2494},"2025-04-30",42.32,42.67,41.76,50400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":961,"percent_change":1329,"volume":2509,"transactions":9,"vwap":2508},"2025-04-29",42.56,43.18,42.21,42.97,48800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1155,"percent_change":377,"volume":2516,"transactions":9,"vwap":2515},"2025-04-28",42.44,42.827,42.141,42.6,31100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":378,"percent_change":1140,"volume":2522,"transactions":9,"vwap":2520},"2025-04-25",42.14,42.55,41.95,69100,{"date":2524,"open":2525,"high":2512,"low":2526,"close":2499,"change":131,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2499},"2025-04-24",41.66,41.57,1.88,96800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":515,"percent_change":210,"volume":2534,"transactions":9,"vwap":2533},"2025-04-23",42.18,42.59,41.54,106000,{"date":179,"open":2536,"high":2537,"low":175,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},41.02,41.61,0.59,1.44,19200]