[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYE":3,"homepage-market-summary":29,"stock-historical-IYE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYE","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 U.S. Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3769,1.574012,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.22,65.16,66.29,65.98,0.24,0.36,831297.130092,69.8,45.12,1280376.356639896,85.5,6612,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},42.12,1100544,401698389.159974,53.54,"2025-04-22",[181,184,194,203,214,222,233,243,254,265,276,287,298,308,319,330,339,348,358,369,379,390,400,410,419,428,439,448,458,468,476,487,496,507,518,527,537,546,557,568,579,589,600,611,621,632,642,653,663,674,684,695,706,714,723,732,742,753,763,773,781,790,798,807,815,823,831,839,847,855,863,869,878,885,891,899,906,914,921,926,935,943,950,957,966,971,978,985,992,1000,1009,1017,1024,1031,1040,1049,1055,1063,1068,1075,1083,1091,1100,1108,1116,1124,1132,1139,1146,1155,1161,1166,1174,1182,1187,1195,1202,1211,1218,1224,1230,1236,1242,1248,1255,1261,1265,1272,1278,1286,1292,1301,1308,1315,1322,1329,1335,1343,1348,1353,1358,1362,1369,1374,1382,1388,1393,1399,1407,1412,1418,1424,1430,1436,1441,1447,1455,1461,1469,1476,1483,1491,1498,1503,1512,1520,1528,1535,1543,1550,1557,1563,1570,1578,1583,1591,1600,1607,1615,1622,1631,1638,1645,1653,1661,1670,1678,1687,1694,1701,1707,1714,1721,1728,1734,1739,1746,1755,1762,1767,1774,1780,1788,1795,1801,1809,1817,1823,1828,1834,1841,1846,1853,1858,1864,1871,1877,1882,1888,1893,1899,1907,1912,1918,1923,1927,1935,1939,1945,1953,1959,1965,1973,1979,1985,1991,1997,2001,2009,2017,2023,2030,2036,2040,2047,2054,2060,2066,2071,2078,2083,2086,2091,2096,2102,2108,2112,2116,2119,2123,2127,2130,2136,2141,2144,2149,2154,2157,2162,2166,2173,2178,2185,2189,2194,2197,2200,2204,2210,2213,2218,2223,2230,2236,2242,2248,2254,2259,2265,2273,2280,2285,2292,2297,2302,2309,2314,2320,2324,2328,2333,2337,2343,2346,2352,2357,2361,2366,2372,2375,2377,2380,2384,2389,2392,2395,2401,2406,2412,2417,2422,2429,2435,2441,2445,2448,2451,2454,2460,2466,2469,2475,2480,2486,2493,2502,2510,2516,2522,2528,2532,2538,2545,2551,2556,2561,2566,2569,2572,2575,2580,2586,2593,2599,2606,2612,2619,2624,2629,2635,2639,2644,2647,2655,2662],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},27090,65.9169,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",64.44,66.065,64.33,1.18,1.82,2106374.618408,36812,65.6034,{"date":195,"open":18,"high":196,"low":197,"close":198,"change":111,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",65.415,64.69,64.8,-0.02,605942.775108,17942,65.0955,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",64.355,65.03,64.2,64.81,-0.56,-0.86,1293455.079175,29055,64.772,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":111,"percent_change":199,"volume":219,"transactions":220,"vwap":221},"2026-09-28",66.07,65.145,65.37,1190007.884246,32657,65.5319,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",65.31,65.655,64.955,65.38,-0.59,-0.89,1007166.72906,32004,65.273,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":141,"volume":240,"transactions":241,"vwap":242},"2026-09-24",66.37,66.77,65.8,65.97,0.21,1179809.589795,25503,66.2092,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",65.6,66.395,65.49,65.76,0.62,0.95,1397780.236134,39645,65.9043,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",65.04,66.12,64.78,65.14,-0.7,-1.06,914952.680418,29935,65.5187,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",66.65,67.1,65.79,65.84,-1.53,-2.27,693898.735718,23509,66.1908,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",67.56,67.78,67.18,67.37,-0.27,-0.4,769834.229365,22742,67.4476,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",66.68,67.66,66.58,67.64,0.47,0.7,631835.194805,22138,67.2322,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",68.47,66.79,67.17,-2.08,-3,892092.923868,32098,67.5844,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",68.15,69.41,68.115,69.25,1.07,1.57,825469.945346,30213,68.868,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",69.68,69.71,67.86,68.18,-0.64,-0.93,1628412.461303,50052,68.6784,{"date":331,"open":300,"high":332,"low":333,"close":334,"change":239,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",69.4,68.36,68.82,0.31,2946853.242189,21475,68.784,{"date":340,"open":24,"high":24,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",67.98,68.61,-0.3,-0.44,788736.353402,22761,68.6647,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":131,"volume":355,"transactions":356,"vwap":357},"2026-09-09",69.16,69.56,68.62,68.91,0.53,571563.350745,14491,69.0366,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",68.41,68.87,67.92,68.38,0.65,0.96,570915.237363,16040,68.4676,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":325,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",67.87,68.04,67.09,67.73,-0.94,437542.431891,14699,67.6762,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",68.785,69.275,68.325,68.37,-0.43,-0.62,549918.142734,13764,68.8012,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":146,"volume":397,"transactions":398,"vwap":399},"2026-09-02",68.11,69.1,68.03,68.8,0.26,569399.396319,13700,68.6476,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":250,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",68.53,68.55,67.74,68.54,1.41,785107.445823,17176,68.2051,{"date":411,"open":281,"high":412,"low":413,"close":414,"change":81,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",68.08,66.76,67.59,2.02,542777.803537,12884,67.3852,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":141,"percent_change":51,"volume":425,"transactions":426,"vwap":427},"2026-08-28",66.06,66.325,65.73,66.25,468196.501069,13424,66.0605,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",65.88,66.375,65.195,65.93,-0.12,-0.18,440002.349947,11834,65.8554,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":141,"percent_change":51,"volume":445,"transactions":446,"vwap":447},"2026-08-26",65.12,66.69,64.95,66.05,432999.058804,12721,66.1451,{"date":449,"open":450,"high":451,"low":452,"close":423,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",65.95,66.44,65.72,-1.075,-1.61,572146.205309,13368,66.1977,{"date":459,"open":460,"high":461,"low":424,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",66.97,67.355,66.805,-0.555,-0.82,398584.842733,13524,66.7351,{"date":469,"open":470,"high":394,"low":471,"close":472,"change":434,"percent_change":435,"volume":473,"transactions":474,"vwap":475},"2026-08-21",67.61,67.115,67.36,445750.606388,10653,67.531,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",68.02,68.44,67.44,67.48,0.19,0.28,542469.323507,12053,67.8781,{"date":488,"open":489,"high":490,"low":471,"close":491,"change":199,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",67.57,67.93,67.29,-0.03,568765.311207,12785,67.5015,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",67.03,67.41,66.8,67.31,1.05,1.58,619887.727319,16401,67.1382,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",65.91,66.385,65.52,66.26,0.6,0.91,626029.61118,12649,66.1227,{"date":519,"open":206,"high":430,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",64.99,65.66,0.89,1.37,507012.926845,10695,65.6158,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":492,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",64.26,64.835,63.96,64.77,-0.05,457331.638488,13375,64.5916,{"date":538,"open":539,"high":443,"low":540,"close":198,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",64.35,64.13,0.13,0.2,564874.330224,11636,64.6537,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",63.97,64.91,63.925,64.67,0.68,1.06,393282.396973,11194,64.5234,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",61.92,64,61.86,63.99,2.76,4.51,591109.183819,14089,63.3795,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",61.36,61.795,60.84,61.23,-0.68,-1.1,591770.471529,17333,61.2933,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":44,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",62.02,62.165,61.275,61.91,1.64,932619.546723,17231,61.7452,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",62.46,62.6239,60.87,60.91,-1.34,-2.15,834490.277404,15762,61.351,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",61.43,62.42,60.74,62.25,-0.22,-0.35,1022986.907686,17621,61.8824,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":261,"volume":618,"transactions":619,"vwap":620},"2026-08-03",62.2,62.99,61.78,62.47,-0.67,762559.435956,12545,62.4202,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",62.54,63.32,61.905,63.14,0.58,0.93,891318.581879,16552,62.6437,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":141,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",61.71,62.72,61.62,62.56,0.51,771665.495859,13504,62.1914,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",62.69,62.945,62.03,62.24,1.14,1.87,851020.716845,15764,62.4036,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":375,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",62.09,62.35,60.78,61.1,-1.52,563085.801744,12008,61.4161,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",62.08,62.91,61.89,62.04,-1.31,-2.07,677295.680576,14310,62.3327,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":482,"volume":681,"transactions":682,"vwap":683},"2026-07-24",63.19,64.22,63.18,63.35,0.12,554088.530131,10801,63.5456,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",63.92,64.185,63.075,63.23,0.29,0.46,706925.818098,13192,63.6468,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",62.92,63.22,62.66,62.94,0.76,1.22,481310.337247,9844,62.9632,{"date":707,"open":708,"high":613,"low":709,"close":710,"change":364,"percent_change":553,"volume":711,"transactions":712,"vwap":713},"2026-07-21",61.81,61.44,62.18,444204.315071,8221,61.9316,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":483,"percent_change":691,"volume":720,"transactions":721,"vwap":722},"2026-07-20",61.08,61.96,60.935,61.53,598277.084803,8846,61.588,{"date":724,"open":725,"high":726,"low":657,"close":727,"change":728,"percent_change":58,"volume":729,"transactions":730,"vwap":731},"2026-07-17",61.42,61.65,61.25,0.72,852448.616889,14528,61.1738,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":638,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",60.19,60.83,60.13,60.53,0.85,425021.169922,9801,60.5578,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",60.48,60.62,59.29,60.02,-0.48,-0.79,787506.494258,13511,59.9443,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":146,"volume":760,"transactions":761,"vwap":762},"2026-07-14",60.55,60.79,59.84,60.5,0.23,928535.929361,17065,60.3406,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",59.39,60.51,60.27,1.67,2.85,1390272.317337,20690,60.0154,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":483,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",58.58,58.78,57.87,58.6,0.48,661800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",58.84,58.99,58.26,58.32,-0.8,-1.35,937700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":514,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-08",58.97,59.55,58.39,59.12,1.56,1382400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",57.16,58.38,57.15,58.21,1.54,2.72,1191300,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",56.56,57.080002,56.67,-0.08,-0.14,650400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":691,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-02",56.68,57.21,56.37,56.75,0.82,965400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":343,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-01",56.49,56.91,56.080002,56.29,-0.53,1214400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":617,"volume":838,"transactions":9,"vwap":836},"2026-06-30",57.099998,57.56,56.55,56.59,-0.38,1445300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":344,"volume":846,"transactions":9,"vwap":844},"2026-06-29",57.34,57.68,56.87,56.97,-0.25,935700,{"date":848,"open":849,"high":834,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",57.4,57.060001,57.22,-0.28,-0.49,1056500,{"date":856,"open":836,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",57.69,56.34,57.5,0.59,1.04,1172400,{"date":864,"open":843,"high":800,"low":865,"close":826,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":826},"2026-06-24",56.31,-0.95,-1.64,1652600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",57.49,58.0099983,57.29,57.86,0.33,0.57,970500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":701,"percent_change":81,"volume":884,"transactions":9,"vwap":883},"2026-06-22",56.96,57.59,56.57,57.53,1411500,{"date":886,"open":802,"high":802,"low":887,"close":888,"change":375,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-18",56.21,56.77,-1.63,1739100,{"date":892,"open":893,"high":801,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",58.11,57.55,57.71,-0.66,-1.13,2113100,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":344,"volume":905,"transactions":9,"vwap":903},"2026-06-16",58.040001,58.57,58.37,-0.26,1930300,{"date":907,"open":803,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",59.13,58.12,58.63,-2.36,-3.87,2444400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":691,"percent_change":701,"volume":920,"transactions":9,"vwap":919},"2026-06-12",60.22,61.61,60.07,60.99,4555000,{"date":922,"open":647,"high":923,"low":766,"close":737,"change":897,"percent_change":924,"volume":925,"transactions":9,"vwap":737},"2026-06-11",62.38,-1.83,2221800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",61.27,62.44,61.24,61.66,0.87,1.43,1512400,{"date":936,"open":937,"high":938,"low":939,"close":756,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":756},"2026-06-09",61.6,61.68,60.14,-0.97,-1.57,2455500,{"date":944,"open":945,"high":591,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",61.57,61.76,0.67,1.1,1341000,{"date":951,"open":952,"high":923,"low":953,"close":954,"change":669,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-05",62.3,61.07,61.09,-2.1,1826700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",62.080002,62.65,61.73,62.4,0.02,0.03,1169000,{"date":967,"open":559,"high":968,"low":636,"close":923,"change":821,"percent_change":969,"volume":970,"transactions":9,"vwap":923},"2026-06-03",63.029999,1.33,1463500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":294,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-02",60.64,61.83,61.56,1.15,1093800,{"date":979,"open":737,"high":980,"low":981,"close":982,"change":88,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-01",61.38,60.41,60.86,1.7,2429500,{"date":986,"open":987,"high":988,"low":989,"close":757,"change":386,"percent_change":990,"volume":991,"transactions":9,"vwap":757},"2026-05-29",60.25,60.32,59.5,-1.03,1557100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":964,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-28",61.0099983,61.2,60.21,60.46,0.05,1173400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",60.49,60.98,59.94,60.43,-0.96,-1.56,1454600,{"date":1010,"open":962,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",63.11,61.37,61.39,-1.59,-2.52,1271000,{"date":1018,"open":1019,"high":626,"low":1020,"close":1021,"change":1022,"percent_change":779,"volume":1023,"transactions":9,"vwap":1021},"2026-05-22",62.51,62.36,62.98,0.3,2370800,{"date":1025,"open":1026,"high":1027,"low":605,"close":1028,"change":1029,"percent_change":866,"volume":1030,"transactions":9,"vwap":1028},"2026-05-21",63.94,64.080002,62.68,-0.6,1496600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",64.51,65.21,63.2,63.28,-1.44,-2.22,1359400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",64.32,64.98,63.77,64.72,0.63,0.98,809200,{"date":1050,"open":1051,"high":677,"low":647,"close":1052,"change":116,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-18",62.74,64.089996,1.79,1111800,{"date":1056,"open":1057,"high":614,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",62.14,61.98,62.96,1.4,2.27,712800,{"date":1064,"open":1065,"high":938,"low":1003,"close":975,"change":691,"percent_change":1066,"volume":1067,"transactions":9,"vwap":975},"2026-05-14",61.040001,0.75,694400,{"date":1069,"open":1070,"high":1071,"low":997,"close":1072,"change":1073,"percent_change":541,"volume":1074,"transactions":9,"vwap":1072},"2026-05-13",60.92,61.17,61.099998,0.08,573900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",61.3,60.59,61.02,0.39,0.64,953100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":804,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-11",59.7,60.68,59.68,60.63,2.61,849200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",59.22,59.62,58.89,59.09,-0.31,-0.52,1104800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1102,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1102},"2026-05-07",59.4,59.61,58.61,-1.16,-1.92,1587900,{"date":1109,"open":1070,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",61.49,60.24,60.56,-2.53,-4.01,1575500,{"date":1117,"open":1118,"high":1119,"low":1019,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",62.85,63.44,63.09,0.07,0.11,925100,{"date":1125,"open":1126,"high":676,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",62.31,61.85,63.02,0.55,0.88,1118700,{"date":1133,"open":960,"high":1134,"low":1135,"close":616,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":616},"2026-05-01",63.16,61.77,-0.74,-1.17,1422300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1046,"percent_change":101,"volume":1145,"transactions":9,"vwap":1144},"2026-04-30",61.75,63.41,61.45,63.21,813200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",61.8,62.62,61.59,62.58,1.36,2.22,1402400,{"date":1156,"open":1157,"high":719,"low":572,"close":1158,"change":365,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",61.18,61.22,1.59,1151100,{"date":1162,"open":737,"high":1163,"low":918,"close":1164,"change":533,"percent_change":812,"volume":1165,"transactions":9,"vwap":1164},"2026-04-27",61.14,60.26,882500,{"date":1167,"open":996,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",60.34,59.57,60.31,-0.06,-0.1,523200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":294,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",60.28,60.58,59.91,60.37,0.42,1090100,{"date":1183,"open":1184,"high":734,"low":1094,"close":1185,"change":294,"percent_change":189,"volume":1186,"transactions":9,"vwap":1185},"2026-04-22",59.72,59.95,888600,{"date":1188,"open":910,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",59.32,58.29,59.25,0.81,1.39,779400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1197,"change":541,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-04-20",58.44,59.07,58.15,0.22,680900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-17",57.77,58.48,56.7,58.31,-1.74,-2.9,2095700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":514,"percent_change":804,"volume":1217,"transactions":9,"vwap":1216},"2026-04-16",59.23,60.29,59.19,60.049999,4178200,{"date":1219,"open":1198,"high":1094,"low":1220,"close":1221,"change":1222,"percent_change":282,"volume":1223,"transactions":9,"vwap":1221},"2026-04-15",58.65,59.14,-0.16,674600,{"date":1225,"open":1185,"high":1185,"low":1226,"close":1227,"change":1228,"percent_change":596,"volume":1229,"transactions":9,"vwap":1227},"2026-04-14",58.81,59.3,-1.3,1119900,{"date":1231,"open":954,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":396,"volume":1054,"transactions":9,"vwap":1234},"2026-04-13",61.26,60.11,60.6,0.16,{"date":1237,"open":1078,"high":1238,"low":1239,"close":1240,"change":837,"percent_change":386,"volume":1241,"transactions":9,"vwap":1240},"2026-04-10",60.96,59.87,60.44,1377000,{"date":1243,"open":634,"high":1244,"low":1177,"close":1245,"change":1136,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-09",62.59,60.82,-1.2,1324100,{"date":1249,"open":1250,"high":1251,"low":1094,"close":975,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":975},"2026-04-08",60.17,61.7,-2.17,-3.4,1312300,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":638,"percent_change":1192,"volume":1260,"transactions":9,"vwap":1259},"2026-04-07",63.37,64.34,63.73,1034600,{"date":1262,"open":699,"high":1263,"low":591,"close":698,"change":1080,"percent_change":249,"volume":1264,"transactions":9,"vwap":698},"2026-04-06",63.25,1198300,{"date":1266,"open":1267,"high":1268,"low":1019,"close":1269,"change":1270,"percent_change":860,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",63.83,64.57,62.83,0.37,1587300,{"date":1273,"open":679,"high":1274,"low":1127,"close":591,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":591},"2026-04-01",64.12,-2.31,-3.57,3275900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":532,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":532},"2026-03-31",65.56,66.39,63.54,-0.73,-1.11,4862300,{"date":1287,"open":1288,"high":1289,"low":224,"close":1290,"change":260,"percent_change":261,"volume":1291,"transactions":9,"vwap":1290},"2026-03-30",66.82,67.07,65.5,1467300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",65.11,66.41,64.87,66.2,1.08,1.66,1691900,{"date":1302,"open":529,"high":1303,"low":1304,"close":441,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":441},"2026-03-26",65.44,64.17,0.97,1.51,973200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":282,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",63.88,64.56,64.15,-0.42,1604800,{"date":1316,"open":679,"high":1317,"low":1036,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-24",65.059998,64.42,1.3,2.06,1582600,{"date":1323,"open":1324,"high":1257,"low":1325,"close":1326,"change":294,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-23",61.4,61.21,63.12,1.12,1941000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":603,"change":1171,"percent_change":1172,"volume":1334,"transactions":9,"vwap":603},"2026-03-20",62.7,63.47,62.39,1925700,{"date":1336,"open":1337,"high":1338,"low":636,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-19",61.87,62.87,62.48,1.03,1.68,2569000,{"date":1344,"open":726,"high":1345,"low":1324,"close":1143,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1143},"2026-03-18",61.93,0,3479000,{"date":1349,"open":1350,"high":581,"low":1351,"close":1143,"change":690,"percent_change":293,"volume":1352,"transactions":9,"vwap":1143},"2026-03-17",61.19,60.94,978800,{"date":1354,"open":1355,"high":570,"low":1002,"close":1356,"change":759,"percent_change":146,"volume":1357,"transactions":9,"vwap":1356},"2026-03-16",61.080002,61.16,938700,{"date":1359,"open":1086,"high":1356,"low":988,"close":1360,"change":1200,"percent_change":22,"volume":1361,"transactions":9,"vwap":1360},"2026-03-13",60.93,1725000,{"date":1363,"open":1364,"high":725,"low":1176,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-12",60.54,60.71,0.5,0.83,2667600,{"date":1370,"open":1371,"high":1164,"low":1371,"close":996,"change":933,"percent_change":1372,"volume":1373,"transactions":9,"vwap":996},"2026-03-11",58.71,2.43,1442700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":776,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":776},"2026-03-10",59.21,59.66,58.55,-0.72,-1.21,3336100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":989,"change":845,"percent_change":1313,"volume":1387,"transactions":9,"vwap":989},"2026-03-09",59.99,60.35,59.11,5393300,{"date":1389,"open":1111,"high":1364,"low":1390,"close":1391,"change":1121,"percent_change":680,"volume":1392,"transactions":9,"vwap":1391},"2026-03-06",59.36,59.75,2791100,{"date":1394,"open":1395,"high":1176,"low":1396,"close":1087,"change":335,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1087},"2026-03-05",59.65,59.26,0.52,3099900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1342,"transactions":9,"vwap":1404},"2026-03-04",59.24,59.63,58.47,59.37,-0.33,-0.55,{"date":1408,"open":1409,"high":1070,"low":1401,"close":1085,"change":228,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1085},"2026-03-03",60.67,-0.98,5624100,{"date":1413,"open":1065,"high":1065,"low":1414,"close":1214,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1214},"2026-03-02",59.46,1.23,2.08,5373500,{"date":1419,"open":1420,"high":746,"low":901,"close":1421,"change":65,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-27",58.75,59.060001,1.55,1097900,{"date":1425,"open":1426,"high":1427,"low":800,"close":1428,"change":759,"percent_change":126,"volume":1429,"transactions":9,"vwap":1428},"2026-02-26",57.47,58.83,58.16,1435500,{"date":1431,"open":1432,"high":1197,"low":1433,"close":1434,"change":607,"percent_change":1029,"volume":1435,"transactions":9,"vwap":1434},"2026-02-25",58.35,57.23,57.93,988400,{"date":1437,"open":1438,"high":801,"low":883,"close":1439,"change":111,"percent_change":199,"volume":1440,"transactions":9,"vwap":1439},"2026-02-24",58.24,58.28,932300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1190,"change":759,"percent_change":126,"volume":1446,"transactions":9,"vwap":1190},"2026-02-23",58.23,59.099998,58,901000,{"date":1448,"open":1449,"high":801,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-20",58.09,57.64,58.060001,-0.23,-0.39,799300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1190,"change":1080,"percent_change":947,"volume":1460,"transactions":9,"vwap":1190},"2026-02-19",58.41,58.98,58.02,1297300,{"date":1462,"open":894,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-18",57.97,57.28,57.9,1.11,1.95,1736000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":386,"percent_change":71,"volume":1475,"transactions":9,"vwap":1474},"2026-02-17",57.61,57.88,56.19,56.79,877200,{"date":1477,"open":826,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1066,"volume":1482,"transactions":9,"vwap":1480},"2026-02-13",57.63,56.83,57.41,0.43,1367400,{"date":1484,"open":1485,"high":1486,"low":820,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-12",58.029999,58.3,56.98,-1.09,-1.88,1780200,{"date":1492,"open":849,"high":1493,"low":1494,"close":1495,"change":933,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-11",58.18,57.36,58.07,2.52,1060700,{"date":1499,"open":1479,"high":1479,"low":828,"close":1500,"change":533,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-10",56.64,-0.09,821000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-09",56.22,56.76,55.99,56.69,0.45,0.8,642100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":502,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-06",55.38,56.4,55.37,56.24,1.9,1046600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":325,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-05",55.3,55.44,54.38,55.19,-1.15,1704000,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1153,"volume":1534,"transactions":9,"vwap":1532},"2026-02-04",54.77,55.98,55.83,1.21,2094700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":585,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-03",53.11,54.74,52.98,54.62,3.1,3640200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1539,"change":1548,"percent_change":924,"volume":1549,"transactions":9,"vwap":1539},"2026-02-02",52.99,53.43,52.67,-0.99,1515100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":638,"percent_change":250,"volume":1556,"transactions":9,"vwap":1555},"2026-01-30",53.26,54.049999,52.8,53.97,2423900,{"date":1558,"open":1559,"high":1560,"low":1546,"close":1561,"change":779,"percent_change":514,"volume":1562,"transactions":9,"vwap":1561},"2026-01-29",54.0099983,54.65,53.46,2677800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1539,"change":1568,"percent_change":131,"volume":1569,"transactions":9,"vwap":1539},"2026-01-28",52.87,53.080002,52.49,0.41,1233300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":779,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-27",52.21,52.7,52.040001,52.57,0.92,608900,{"date":1579,"open":1547,"high":1547,"low":1580,"close":1581,"change":964,"percent_change":106,"volume":1582,"transactions":9,"vwap":1581},"2026-01-26",51.84,52.09,959200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":690,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-23",52.4,52.76,51.98,52.060001,0.56,1289400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-22",51.51,51.87,51.34,51.77,0.14,0.27,1440300,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1533,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-21",51.080002,51.92,51.63,2.4,1983100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":904,"volume":1614,"transactions":9,"vwap":1612},"2026-01-20",50.91,51.13,50.32,50.42,-0.13,1046300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":680,"percent_change":21,"volume":1621,"transactions":9,"vwap":1620},"2026-01-16",50.4,50.66,50.37,50.55,918600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-15",50.44,50.87,50.040001,50.43,-0.41,-0.81,1999400,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":314,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-14",50.0099983,51.46,50.84,2.15,3426100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":294,"percent_change":933,"volume":1644,"transactions":9,"vwap":1643},"2026-01-13",49.43,50.14,49.42,49.77,2213600,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-12",49.5,48.85,49.07,-0.32,-0.65,888100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":542,"volume":1660,"transactions":9,"vwap":1658},"2026-01-09",49.56,49.63,49.25,49.39,0.1,1053600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-08",48.02,49.62,47.98,49.29,1.42,2.97,1783500,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-07",48.61,47.83,47.87,-0.57,-1.18,1652700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-06",49.82,49.86,48.34,48.44,-1.29,-2.59,3009400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":189,"percent_change":1372,"volume":1693,"transactions":9,"vwap":1692},"2026-01-05",50.15,50.22,48.56,49.73,4368700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":88,"percent_change":1636,"volume":1700,"transactions":9,"vwap":1699},"2026-01-02",47.53,48.68,47.33,48.55,1062200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1696,"change":852,"percent_change":228,"volume":1706,"transactions":9,"vwap":1696},"2025-12-31",47.75,47.78,47.39,531200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":22,"percent_change":701,"volume":1713,"transactions":9,"vwap":1712},"2025-12-30",47.67,47.94,47.65,47.81,760900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1481,"percent_change":514,"volume":1720,"transactions":9,"vwap":1719},"2025-12-29",47.3,47.57,47.13,47.45,704300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":435,"percent_change":837,"volume":1727,"transactions":9,"vwap":1726},"2025-12-26",47.07,47.25,46.8,47.02,605600,{"date":1729,"open":1716,"high":1730,"low":1731,"close":1732,"change":813,"percent_change":343,"volume":1733,"transactions":9,"vwap":1732},"2025-12-24",47.38,47.14,47.2,349600,{"date":1735,"open":1732,"high":1730,"low":1736,"close":1737,"change":396,"percent_change":1129,"volume":1738,"transactions":9,"vwap":1737},"2025-12-23",47.040001,47.34,625000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":354,"percent_change":648,"volume":1745,"transactions":9,"vwap":1744},"2025-12-22",46.92,47.31,46.91,47.080002,828900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-19",46.62,46.95,46.46,46.55,0.04,0.09,1148200,{"date":1756,"open":1723,"high":1757,"low":1758,"close":1759,"change":896,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-18",47.09,46.38,46.51,-1.4,1448400,{"date":1763,"open":1751,"high":1764,"low":1750,"close":1765,"change":250,"percent_change":1320,"volume":1766,"transactions":9,"vwap":1765},"2025-12-17",47.27,47.17,1941900,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1208,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-16",47.23,46.15,46.22,-3.63,2323300,{"date":1775,"open":1776,"high":1777,"low":1717,"close":1778,"change":607,"percent_change":1379,"volume":1779,"transactions":9,"vwap":1778},"2025-12-15",48.3,48.38,47.96,1286800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":853,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-12",48.9,49.049999,48.17,48.31,-1,1298600,{"date":1789,"open":1790,"high":1649,"low":1791,"close":1792,"change":606,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-11",48.7,48.65,48.8,-0.45,1623300,{"date":1796,"open":1791,"high":1797,"low":1798,"close":1799,"change":51,"percent_change":101,"volume":1800,"transactions":9,"vwap":1799},"2025-12-10",49.09,48.46,49.02,1727900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":396,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-09",48.35,48.97,48.33,48.53,0.54,1360100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1284,"volume":1816,"transactions":9,"vwap":1814},"2025-12-08",48.57,48.78,48.14,48.27,-0.54,1206100,{"date":1818,"open":1804,"high":1819,"low":1792,"close":1820,"change":1821,"percent_change":1453,"volume":1822,"transactions":9,"vwap":1820},"2025-12-05",49.58,48.81,-0.19,1338700,{"date":1824,"open":1825,"high":1649,"low":1791,"close":1826,"change":482,"percent_change":1080,"volume":1827,"transactions":9,"vwap":1826},"2025-12-04",48.73,49,742700,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1820,"change":522,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1820},"2025-12-03",48.16,48.89,1.86,812900,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":325,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-02",48.48,47.73,47.92,-1.32,874100,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1691,"change":126,"percent_change":1367,"volume":1845,"transactions":9,"vwap":1691},"2025-12-01",48.19,48.82,553500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1830,"change":1081,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1830},"2025-11-28",47.56,48.32,47.49,1.35,275000,{"date":1854,"open":1731,"high":1855,"low":1731,"close":1856,"change":146,"percent_change":1192,"volume":1857,"transactions":9,"vwap":1856},"2025-11-26",47.86,47.52,579500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1731,"change":904,"percent_change":1406,"volume":1863,"transactions":9,"vwap":1731},"2025-11-25",47.11,47.28,46.72,1058300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1501,"percent_change":1821,"volume":1870,"transactions":9,"vwap":1869},"2025-11-24",47.42,47.55,46.67,47.4,1457500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1850,"change":483,"percent_change":860,"volume":1876,"transactions":9,"vwap":1850},"2025-11-21",47.22,47.69,46.81,1332500,{"date":1878,"open":1665,"high":1879,"low":1765,"close":1880,"change":1406,"percent_change":1526,"volume":1881,"transactions":9,"vwap":1880},"2025-11-20",48.67,47.21,1018900,{"date":1883,"open":1856,"high":1884,"low":1885,"close":1886,"change":1675,"percent_change":1676,"volume":1887,"transactions":9,"vwap":1886},"2025-11-19",47.89,47.18,47.76,913300,{"date":1889,"open":1890,"high":1836,"low":1711,"close":1805,"change":146,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1805},"2025-11-18",47.79,0.79,893300,{"date":1894,"open":1895,"high":1895,"low":1704,"close":1896,"change":1897,"percent_change":1208,"volume":1898,"transactions":9,"vwap":1896},"2025-11-17",48.74,47.95,-0.85,1219700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1792,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1792},"2025-11-14",48.21,48.93,47.66,0.77,1.6,937000,{"date":1908,"open":1909,"high":1836,"low":1673,"close":1910,"change":106,"percent_change":541,"volume":1911,"transactions":9,"vwap":1910},"2025-11-13",48.049999,48.029999,840700,{"date":1913,"open":1849,"high":1914,"low":1915,"close":1916,"change":325,"percent_change":1839,"volume":1917,"transactions":9,"vwap":1916},"2025-11-12",48.5,47.91,47.97,655200,{"date":1919,"open":1785,"high":1920,"low":1785,"close":1672,"change":1589,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1672},"2025-11-11",48.94,1.17,1150000,{"date":1924,"open":1903,"high":1813,"low":1731,"close":1909,"change":293,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1909},"2025-11-10",0.99,1309500,{"date":1928,"open":1736,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-07",47.63,46.89,47.58,0.69,1.47,848600,{"date":1936,"open":1937,"high":1737,"low":1937,"close":1930,"change":1568,"percent_change":1130,"volume":1938,"transactions":9,"vwap":1930},"2025-11-06",46.63,646900,{"date":1940,"open":1758,"high":1941,"low":1942,"close":1943,"change":1122,"percent_change":21,"volume":1944,"transactions":9,"vwap":1943},"2025-11-05",47,46.3,46.48,806900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":853,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-04",46.28,46.49,45.95,46.37,-1.05,894500,{"date":1954,"open":1955,"high":1941,"low":1956,"close":1955,"change":1957,"percent_change":963,"volume":1958,"transactions":9,"vwap":1955},"2025-11-03",46.86,46.32,0.01,759500,{"date":1960,"open":1961,"high":1744,"low":1962,"close":1963,"change":146,"percent_change":821,"volume":1964,"transactions":9,"vwap":1963},"2025-10-31",46.6,46.43,46.85,786800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":282,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-30",46.69,47.060001,46.4,46.47,-0.58,641700,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":396,"percent_change":1589,"volume":1978,"transactions":9,"vwap":1977},"2025-10-29",46.41,46.97,46.74,539500,{"date":1980,"open":1981,"high":1741,"low":1982,"close":1943,"change":853,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1943},"2025-10-28",46.78,46.44,-1.04,468800,{"date":1986,"open":1749,"high":1987,"low":1988,"close":1976,"change":1235,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1976},"2025-10-27",47.12,46.77,0.34,658500,{"date":1992,"open":1719,"high":1993,"low":1994,"close":1875,"change":1995,"percent_change":1548,"volume":1996,"transactions":9,"vwap":1875},"2025-10-24",47.5,46.79,-0.47,452600,{"date":1998,"open":1730,"high":1717,"low":1999,"close":1861,"change":1046,"percent_change":1851,"volume":2000,"transactions":9,"vwap":1861},"2025-10-23",46.96,1469100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":876,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-22",46.34,46.84,45.97,46.65,1.24,1058600,{"date":2010,"open":2011,"high":1975,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-21",46.33,45.88,46.080002,-0.11,-0.24,1019300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":293,"percent_change":1340,"volume":2022,"transactions":9,"vwap":2021},"2025-10-20",45.85,46.31,46.19,647100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1022,"percent_change":136,"volume":2029,"transactions":9,"vwap":2028},"2025-10-17",45.58,45.84,45.39,45.72,636600,{"date":2031,"open":2013,"high":2032,"low":25,"close":2033,"change":228,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-16",46.13,45.42,-1.28,979400,{"date":2037,"open":1942,"high":1751,"low":2038,"close":2039,"change":106,"percent_change":541,"volume":1201,"transactions":9,"vwap":2039},"2025-10-15",45.66,46.0099983,{"date":2041,"open":2042,"high":1771,"low":2043,"close":1949,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1949},"2025-10-14",45.4,45.36,-0.07,-0.15,1064100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1046,"percent_change":1193,"volume":2053,"transactions":9,"vwap":2052},"2025-10-13",45.77,46.07,45.62,46.02,678900,{"date":2055,"open":1759,"high":2056,"low":2027,"close":2027,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2027},"2025-10-10",46.68,-1.37,-2.93,1577300,{"date":2061,"open":2062,"high":1674,"low":2063,"close":2064,"change":325,"percent_change":788,"volume":2065,"transactions":9,"vwap":2064},"2025-10-09",47.48,46.71,46.76,535700,{"date":2067,"open":1929,"high":1929,"low":2068,"close":1869,"change":606,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1869},"2025-10-08",47.049999,-0.46,643300,{"date":2072,"open":2073,"high":2074,"low":1963,"close":2075,"change":1121,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-07",47.47,47.68,47.62,0.15,549500,{"date":2079,"open":2080,"high":2081,"low":1869,"close":1867,"change":1200,"percent_change":691,"volume":2082,"transactions":9,"vwap":1867},"2025-10-06",47.59,47.8,513300,{"date":2084,"open":1742,"high":1931,"low":1764,"close":1698,"change":21,"percent_change":638,"volume":2085,"transactions":9,"vwap":1698},"2025-10-03",614900,{"date":2087,"open":2088,"high":2089,"low":1968,"close":1757,"change":1995,"percent_change":1548,"volume":2090,"transactions":9,"vwap":1757},"2025-10-02",47.46,47.88,606100,{"date":2092,"open":2093,"high":2094,"low":1861,"close":1848,"change":1752,"percent_change":1073,"volume":2095,"transactions":9,"vwap":1848},"2025-10-01",47.37,47.71,699000,{"date":2097,"open":2075,"high":2098,"low":2099,"close":1856,"change":853,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1856},"2025-09-30",47.72,47.16,-1.02,1908900,{"date":2103,"open":1790,"high":1790,"low":1890,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-29",48.0099983,-0.9,-1.84,711800,{"date":2109,"open":1806,"high":1658,"low":1806,"close":2110,"change":1481,"percent_change":522,"volume":2111,"transactions":9,"vwap":2110},"2025-09-26",48.91,655900,{"date":2113,"open":2114,"high":1806,"low":1838,"close":1836,"change":126,"percent_change":1367,"volume":2115,"transactions":9,"vwap":1836},"2025-09-25",48.080002,550200,{"date":2117,"open":1712,"high":1806,"low":1712,"close":2114,"change":860,"percent_change":2007,"volume":2118,"transactions":9,"vwap":2114},"2025-09-24",481300,{"date":2120,"open":1963,"high":2104,"low":1963,"close":1850,"change":1904,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1850},"2025-09-23",1.65,1171500,{"date":2124,"open":2125,"high":1741,"low":1969,"close":1862,"change":1957,"percent_change":963,"volume":2126,"transactions":9,"vwap":1862},"2025-09-22",46.52,517300,{"date":2128,"open":1742,"high":1742,"low":1751,"close":2063,"change":386,"percent_change":669,"volume":2129,"transactions":9,"vwap":2063},"2025-09-19",436400,{"date":2131,"open":2132,"high":2080,"low":2133,"close":1698,"change":1222,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1698},"2025-09-18",47.54,46.99,-0.34,801800,{"date":2137,"open":2138,"high":2139,"low":1718,"close":1850,"change":680,"percent_change":121,"volume":2140,"transactions":9,"vwap":1850},"2025-09-17",47.29,47.82,632200,{"date":2142,"open":2004,"high":1993,"low":2004,"close":2093,"change":146,"percent_change":1192,"volume":2143,"transactions":9,"vwap":2093},"2025-09-16",1426700,{"date":2145,"open":1873,"high":1737,"low":1741,"close":2133,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2133},"2025-09-15",-0.17,-0.36,524400,{"date":2150,"open":1903,"high":2139,"low":2099,"close":2099,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2099},"2025-09-12",-0.29,-0.61,434900,{"date":2155,"open":1723,"high":1848,"low":1976,"close":1719,"change":111,"percent_change":199,"volume":2156,"transactions":9,"vwap":1719},"2025-09-11",300200,{"date":2158,"open":1994,"high":1850,"low":2159,"close":2088,"change":1192,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2088},"2025-09-10",46.66,1.74,703400,{"date":2163,"open":2164,"high":1861,"low":1748,"close":2006,"change":759,"percent_change":1366,"volume":2165,"transactions":9,"vwap":2006},"2025-09-09",46.64,791000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1613,"percent_change":852,"volume":2172,"transactions":9,"vwap":2171},"2025-09-08",46.7,46.88,46.029999,46.42,1016200,{"date":2174,"open":1941,"high":1769,"low":2011,"close":1751,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1751},"2025-09-05",-0.88,-1.86,1151500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":335,"percent_change":136,"volume":2184,"transactions":9,"vwap":2183},"2025-09-04",47.099998,47.6,46.93,47.43,736600,{"date":2186,"open":2187,"high":1830,"low":1976,"close":1987,"change":1786,"percent_change":303,"volume":2188,"transactions":9,"vwap":1987},"2025-09-03",47.74,1277100,{"date":2190,"open":2191,"high":1784,"low":1696,"close":2192,"change":1753,"percent_change":482,"volume":2193,"transactions":9,"vwap":2192},"2025-09-02",47.85,48.12,1024500,{"date":2195,"open":1712,"high":1830,"low":1890,"close":1910,"change":759,"percent_change":779,"volume":2196,"transactions":9,"vwap":1910},"2025-08-29",469400,{"date":2198,"open":1850,"high":2089,"low":1765,"close":2081,"change":151,"percent_change":158,"volume":2199,"transactions":9,"vwap":2081},"2025-08-28",604100,{"date":2201,"open":1955,"high":2075,"low":1955,"close":1719,"change":638,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1719},"2025-08-27",1.09,424800,{"date":2205,"open":1955,"high":2133,"low":2206,"close":2207,"change":1172,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-26",46.54,46.94,-0.21,613800,{"date":2211,"open":1988,"high":1744,"low":1868,"close":1736,"change":541,"percent_change":483,"volume":2212,"transactions":9,"vwap":1736},"2025-08-25",519500,{"date":2214,"open":2050,"high":2133,"low":2050,"close":1743,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1743},"2025-08-22",0.94,2.04,693100,{"date":2219,"open":2220,"high":2050,"low":2221,"close":2005,"change":1598,"percent_change":860,"volume":2222,"transactions":9,"vwap":2005},"2025-08-21",45.63,45.49,477800,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":146,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-20",45.38,45.87,45.7,0.84,479900,{"date":2231,"open":2232,"high":2025,"low":2233,"close":2234,"change":111,"percent_change":199,"volume":2235,"transactions":9,"vwap":2234},"2025-08-19",45.17,45.060001,45.32,557400,{"date":2237,"open":2042,"high":2238,"low":2233,"close":2239,"change":1452,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-18",45.54,45.33,-0.5,434700,{"date":2243,"open":2244,"high":2245,"low":2225,"close":2246,"change":1752,"percent_change":1753,"volume":2247,"transactions":9,"vwap":2246},"2025-08-15",45.46,46.040001,45.56,497700,{"date":2249,"open":2250,"high":2251,"low":2233,"close":2252,"change":533,"percent_change":2014,"volume":2253,"transactions":9,"vwap":2252},"2025-08-14",45.51,45.57,45.52,331800,{"date":2255,"open":2256,"high":2251,"low":2257,"close":2251,"change":1366,"percent_change":1466,"volume":2258,"transactions":9,"vwap":2251},"2025-08-13",45.11,44.95,364100,{"date":2260,"open":2257,"high":2261,"low":2262,"close":2263,"change":21,"percent_change":1807,"volume":2264,"transactions":9,"vwap":2263},"2025-08-12",45.44,44.82,45.07,490200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":607,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-11",45.29,45.48,44.78,44.83,-0.77,400900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1200,"percent_change":51,"volume":2279,"transactions":9,"vwap":2278},"2025-08-08",45.19,45.65,44.96,45.18,723900,{"date":2281,"open":2225,"high":2282,"low":2283,"close":2277,"change":2146,"percent_change":837,"volume":2284,"transactions":9,"vwap":2277},"2025-08-07",45.89,44.9,608500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1628,"percent_change":2105,"volume":2291,"transactions":9,"vwap":2290},"2025-08-06",45.86,46.09,45.0099983,45.13,684100,{"date":2293,"open":2268,"high":2294,"low":2295,"close":2238,"change":998,"percent_change":1122,"volume":2296,"transactions":9,"vwap":2238},"2025-08-05",45.6,44.93,681000,{"date":2298,"open":2261,"high":2299,"low":2300,"close":2221,"change":812,"percent_change":435,"volume":2301,"transactions":9,"vwap":2221},"2025-08-04",45.82,45.26,698000,{"date":2303,"open":2304,"high":1956,"low":2305,"close":2251,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2251},"2025-08-01",46.27,45.34,-0.78,-1.68,727900,{"date":2310,"open":2021,"high":2311,"low":2021,"close":2312,"change":2015,"percent_change":1098,"volume":2313,"transactions":9,"vwap":2312},"2025-07-31",46.87,46.35,573500,{"date":2315,"open":1941,"high":1941,"low":2316,"close":2317,"change":325,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-30",46.29,46.59,-1.36,604000,{"date":2321,"open":2004,"high":2322,"low":2063,"close":1769,"change":691,"percent_change":1047,"volume":2323,"transactions":9,"vwap":1769},"2025-07-29",47.24,510000,{"date":2325,"open":1961,"high":2169,"low":2326,"close":1988,"change":1807,"percent_change":1921,"volume":2327,"transactions":9,"vwap":1988},"2025-07-28",46.58,317500,{"date":2329,"open":1948,"high":2330,"low":2170,"close":2331,"change":1821,"percent_change":1628,"volume":2332,"transactions":9,"vwap":2331},"2025-07-25",46.5,46.23,292400,{"date":2334,"open":2335,"high":1970,"low":2049,"close":2171,"change":151,"percent_change":701,"volume":2336,"transactions":9,"vwap":2171},"2025-07-24",45.91,947300,{"date":2338,"open":2339,"high":2050,"low":2340,"close":2050,"change":947,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2050},"2025-07-23",45.53,45.43,1.48,615000,{"date":2344,"open":2290,"high":2051,"low":25,"close":2042,"change":759,"percent_change":638,"volume":2345,"transactions":9,"vwap":2042},"2025-07-22",648100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2232,"change":1029,"percent_change":669,"volume":2351,"transactions":9,"vwap":2232},"2025-07-21",45.73,45.79,45.099998,691900,{"date":2353,"open":2354,"high":2056,"low":2355,"close":2049,"change":904,"percent_change":209,"volume":2356,"transactions":9,"vwap":2049},"2025-07-18",46.45,45.59,664800,{"date":2358,"open":2025,"high":2359,"low":2340,"close":2170,"change":690,"percent_change":1046,"volume":2360,"transactions":9,"vwap":2170},"2025-07-17",46.099998,522400,{"date":2362,"open":2021,"high":2363,"low":2294,"close":2364,"change":385,"percent_change":326,"volume":2365,"transactions":9,"vwap":2364},"2025-07-16",46.36,45.74,653600,{"date":2367,"open":1981,"high":1749,"low":2368,"close":2369,"change":617,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-15",46.14,46.17,-1.43,649600,{"date":2373,"open":1732,"high":1732,"low":1961,"close":2004,"change":2069,"percent_change":940,"volume":2374,"transactions":9,"vwap":2004},"2025-07-14",846500,{"date":2376,"open":1976,"high":2088,"low":1930,"close":1716,"change":542,"percent_change":1180,"volume":2082,"transactions":9,"vwap":1716},"2025-07-11",{"date":2378,"open":1748,"high":1987,"low":2011,"close":2180,"change":1989,"percent_change":37,"volume":2379,"transactions":9,"vwap":2180},"2025-07-10",525500,{"date":2381,"open":1930,"high":2382,"low":1937,"close":2064,"change":904,"percent_change":1406,"volume":2383,"transactions":9,"vwap":2064},"2025-07-09",47.0099983,530200,{"date":2385,"open":2386,"high":1732,"low":2386,"close":1726,"change":648,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1726},"2025-07-08",45.81,2.48,891400,{"date":2390,"open":2013,"high":2020,"low":2340,"close":2012,"change":853,"percent_change":261,"volume":2391,"transactions":9,"vwap":2012},"2025-07-07",511400,{"date":2393,"open":2316,"high":1943,"low":2368,"close":1950,"change":1122,"percent_change":21,"volume":2394,"transactions":9,"vwap":1950},"2025-07-03",478300,{"date":2396,"open":2397,"high":2003,"low":2042,"close":2398,"change":1904,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-02",45.83,46.26,1.69,811200,{"date":2402,"open":2267,"high":2403,"low":2404,"close":2221,"change":1598,"percent_change":513,"volume":2405,"transactions":9,"vwap":2221},"2025-07-01",45.69,44.87,1054500,{"date":2407,"open":2300,"high":2408,"low":2409,"close":2410,"change":1821,"percent_change":1313,"volume":2411,"transactions":9,"vwap":2410},"2025-06-30",45.5,45.080002,45.22,553900,{"date":2413,"open":2227,"high":2227,"low":2414,"close":2415,"change":852,"percent_change":2152,"volume":2416,"transactions":9,"vwap":2415},"2025-06-27",45.16,45.41,798400,{"date":2418,"open":2290,"high":2349,"low":2419,"close":2403,"change":1932,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2403},"2025-06-26",45.040001,1.53,828400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":606,"percent_change":853,"volume":2428,"transactions":9,"vwap":2427},"2025-06-25",45.2,45.31,44.89,45,1435400,{"date":2430,"open":2431,"high":2038,"low":2427,"close":2410,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2410},"2025-06-24",45.029999,-0.51,-1.12,1182900,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2348,"change":1137,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2348},"2025-06-23",47.51,45.55,-2.49,2109700,{"date":2442,"open":2056,"high":1736,"low":1751,"close":2443,"change":1180,"percent_change":65,"volume":2444,"transactions":9,"vwap":2443},"2025-06-20",46.9,897700,{"date":2446,"open":1930,"high":1987,"low":1950,"close":1943,"change":2151,"percent_change":386,"volume":2447,"transactions":9,"vwap":1943},"2025-06-18",1301700,{"date":2449,"open":1862,"high":1744,"low":1982,"close":1988,"change":141,"percent_change":1932,"volume":2450,"transactions":9,"vwap":1988},"2025-06-17",1319300,{"date":2452,"open":2125,"high":1999,"low":2359,"close":2354,"change":344,"percent_change":375,"volume":2453,"transactions":9,"vwap":2354},"2025-06-16",1371100,{"date":2455,"open":2456,"high":1757,"low":2457,"close":1930,"change":1367,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1930},"2025-06-13",47.029999,46.24,1.8,1819600,{"date":2461,"open":2462,"high":2050,"low":2225,"close":2463,"change":2464,"percent_change":1080,"volume":2465,"transactions":9,"vwap":2463},"2025-06-12",45.68,46.060001,0.18,730100,{"date":2467,"open":2250,"high":2005,"low":25,"close":2012,"change":947,"percent_change":2341,"volume":2468,"transactions":9,"vwap":2012},"2025-06-11",683600,{"date":2470,"open":2471,"high":2221,"low":2471,"close":2472,"change":1904,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-10",44.86,45.21,1.73,894300,{"date":2476,"open":2477,"high":2283,"low":2478,"close":2479,"change":111,"percent_change":199,"volume":1082,"transactions":9,"vwap":2479},"2025-06-09",44.54,44.21,44.44,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":1367,"percent_change":1518,"volume":2485,"transactions":9,"vwap":2484},"2025-06-06",44.040001,44.57,44.45,641500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":199,"percent_change":533,"volume":2492,"transactions":9,"vwap":2491},"2025-06-05",43.93,43.94,43.51,43.62,817400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-04",44.49,44.79,43.61,43.64,-0.83,-1.87,896800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1129,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-03",43.92,44.73,43.58,44.47,1.25,818200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2504,"change":1807,"percent_change":2007,"volume":2515,"transactions":9,"vwap":2504},"2025-06-02",44.13,44.22,43.43,1123400,{"date":2517,"open":2518,"high":2506,"low":2519,"close":2520,"change":1650,"percent_change":1283,"volume":2521,"transactions":9,"vwap":2520},"2025-05-30",43.47,43.029999,43.38,1051200,{"date":2523,"open":2518,"high":2524,"low":2525,"close":2526,"change":1598,"percent_change":249,"volume":2527,"transactions":9,"vwap":2526},"2025-05-29",43.71,43.21,43.7,544700,{"date":2529,"open":2478,"high":2530,"low":2531,"close":2514,"change":829,"percent_change":1380,"volume":1194,"transactions":9,"vwap":2514},"2025-05-28",44.25,43.31,{"date":2533,"open":2534,"high":2535,"low":2490,"close":2536,"change":126,"percent_change":1576,"volume":2537,"transactions":9,"vwap":2536},"2025-05-27",43.81,43.99,43.96,570400,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":1080,"volume":2544,"transactions":9,"vwap":2542},"2025-05-23",42.99,43.66,43.56,0.17,658300,{"date":2546,"open":2547,"high":2498,"low":2548,"close":2549,"change":1452,"percent_change":829,"volume":2550,"transactions":9,"vwap":2549},"2025-05-22",43.35,42.88,43.39,536600,{"date":2552,"open":2553,"high":2530,"low":2491,"close":2491,"change":464,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2491},"2025-05-21",44.18,-1.85,649800,{"date":2557,"open":2496,"high":2404,"low":2558,"close":2479,"change":1453,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2479},"2025-05-20",44.41,-0.87,469300,{"date":2562,"open":2419,"high":2563,"low":2564,"close":2270,"change":1971,"percent_change":2034,"volume":2565,"transactions":9,"vwap":2270},"2025-05-19",45.049999,44.51,592800,{"date":2567,"open":2025,"high":2051,"low":2289,"close":2415,"change":1613,"percent_change":2151,"volume":2568,"transactions":9,"vwap":2415},"2025-05-16",358200,{"date":2570,"open":2295,"high":2438,"low":2505,"close":2238,"change":1597,"percent_change":335,"volume":2571,"transactions":9,"vwap":2238},"2025-05-15",526500,{"date":2573,"open":2042,"high":2438,"low":2410,"close":2042,"change":606,"percent_change":748,"volume":2574,"transactions":9,"vwap":2042},"2025-05-14",381700,{"date":2576,"open":2577,"high":2005,"low":2419,"close":2051,"change":2578,"percent_change":503,"volume":2579,"transactions":9,"vwap":2051},"2025-05-13",45.14,0.71,548300,{"date":2581,"open":2225,"high":2294,"low":2582,"close":2583,"change":948,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-12",44.61,44.91,2.51,424700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2534,"change":2591,"percent_change":101,"volume":2592,"transactions":9,"vwap":2534},"2025-05-09",43.9,44.0099983,43.45,0.44,215600,{"date":2594,"open":2595,"high":2488,"low":2595,"close":2596,"change":2597,"percent_change":933,"volume":2598,"transactions":9,"vwap":2596},"2025-05-08",43.12,43.37,0.61,562800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":106,"percent_change":1597,"volume":2605,"transactions":9,"vwap":2604},"2025-05-07",42.86,42.97,42.45,42.76,557500,{"date":2607,"open":2608,"high":2595,"low":2609,"close":2610,"change":199,"percent_change":533,"volume":2611,"transactions":9,"vwap":2610},"2025-05-06",42.92,42.53,42.7,513600,{"date":2613,"open":2614,"high":2540,"low":2615,"close":2616,"change":749,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-05-05",42.95,42.47,42.72,-1.82,460800,{"date":2620,"open":2514,"high":2621,"low":2622,"close":2490,"change":136,"percent_change":804,"volume":2623,"transactions":9,"vwap":2490},"2025-05-02",43.63,42.61,858100,{"date":2625,"open":2626,"high":2596,"low":2626,"close":2627,"change":121,"percent_change":860,"volume":2628,"transactions":9,"vwap":2627},"2025-05-01",42.41,42.85,739800,{"date":2630,"open":2631,"high":2631,"low":175,"close":2632,"change":1380,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-04-30",43.17,42.6,-2.76,683000,{"date":2636,"open":2637,"high":2482,"low":2514,"close":2534,"change":435,"percent_change":1628,"volume":2638,"transactions":9,"vwap":2534},"2025-04-29",43.52,446600,{"date":2640,"open":2641,"high":2642,"low":2506,"close":2535,"change":875,"percent_change":701,"volume":2643,"transactions":9,"vwap":2535},"2025-04-28",43.65,44.12,299800,{"date":2645,"open":2596,"high":2524,"low":2525,"close":2541,"change":111,"percent_change":199,"volume":2646,"transactions":9,"vwap":2541},"2025-04-25",535000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1932,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-04-24",43.29,43.83,43.060001,43.67,1.61,492200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2045,"percent_change":607,"volume":2661,"transactions":9,"vwap":2660},"2025-04-23",43.53,43.87,42.74,42.98,966300,{"date":179,"open":2663,"high":2514,"low":2603,"close":2664,"change":2597,"percent_change":933,"volume":2665,"transactions":9,"vwap":2664},42.52,43.13,496000]