[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYH":3,"homepage-market-summary":30,"stock-historical-SPYH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYH","2026-10-07",{"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 S&P 500 Hedged Equity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.8256,4.452,"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},56.89,56.745,56.898,56.735,56.955,-0.065,-0.11,17867.454176,57.38,51.56,12193.44856570518,91.6,380,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},48.36,9727,3550355.589992,16.36,"2025-04-25",[183,186,196,206,216,227,238,248,258,268,279,290,299,308,317,327,338,347,355,363,374,382,390,399,409,418,426,434,444,452,460,469,479,490,497,505,513,521,531,541,550,556,563,573,583,592,600,608,618,628,637,648,657,667,676,683,692,699,710,720,728,738,746,752,758,765,774,781,788,796,802,811,819,826,835,842,847,853,862,868,875,882,890,896,903,910,917,923,930,937,942,949,955,961,965,972,978,985,991,998,1003,1007,1013,1018,1025,1032,1037,1044,1052,1059,1066,1074,1081,1088,1095,1100,1107,1114,1120,1126,1131,1140,1148,1156,1164,1171,1178,1186,1192,1198,1205,1211,1218,1223,1230,1236,1241,1247,1253,1259,1266,1273,1278,1285,1290,1296,1302,1308,1313,1320,1325,1332,1339,1345,1351,1355,1363,1366,1372,1376,1379,1384,1389,1393,1397,1402,1406,1410,1415,1422,1429,1437,1440,1445,1450,1454,1459,1464,1468,1474,1481,1489,1493,1496,1502,1507,1513,1518,1521,1524,1527,1531,1534,1537,1541,1543,1547,1552,1555,1560,1564,1568,1572,1576,1582,1588,1593,1597,1601,1605,1611,1616,1621,1626,1628,1632,1637,1642,1647,1652,1658,1663,1669,1676,1680,1686,1691,1697,1705,1711,1717,1721,1727,1733,1737,1743,1746,1749,1753,1758,1764,1771,1775,1780,1785,1791,1797,1801,1808,1814,1819,1824,1829,1832,1835,1839,1843,1848,1851,1858,1864,1869,1874,1878,1882,1887,1892,1896,1900,1903,1907,1911,1918,1922,1927,1930,1937,1943,1949,1956,1960,1967,1973,1979,1986,1992,1997,2003,2009,2013,2016,2021,2026,2032,2036,2040,2048,2054,2058,2062,2066,2070,2073,2077,2082,2087,2090,2094,2098,2104,2110,2115,2119,2124,2131,2136,2141,2147,2151,2157,2164,2168,2174,2182,2187,2192,2198,2205,2211,2215,2223,2230,2236,2240,2244,2249,2257,2262,2266,2273,2279,2285,2292,2298,2304,2311,2318,2324,2330,2337,2342,2348,2354,2360,2365,2371,2378,2385,2390,2398,2405,2411,2416,2422,2427],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},174,56.8013,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",56.915,57.0999,56.9101,0.2393,0.42,9690.9548,122,56.9714,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",56.45,56.78,56.7157,0.2557,0.45,5008.6589,151,56.6202,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",56.62,56.43,56.46,0.21,0.37,8808.143542,146,56.4815,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",56.12,56.27,56.05,56.25,0.03,0.05,8884.9223,135,56.1856,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",56.35,56.55,56.21,56.22,-0.0083,-0.01,16233.416107,203,56.4819,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":38,"volume":245,"transactions":246,"vwap":247},"2026-09-29",56.34,56.36,56.17,56.2283,-0.1217,18596.034983,155,56.2498,{"date":249,"open":250,"high":251,"low":252,"close":229,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",56.42,56.5,56.24,-0.2941,-0.52,12847.7974,211,56.3944,{"date":259,"open":198,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",56.665,56.4,56.6441,0.1541,0.27,8673.9605,164,56.5533,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",56.3183,56.5011,56.2109,56.49,0.085,0.15,8323.448937,240,56.4068,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",56.68,56.6801,56.3654,56.405,-0.745,-1.3,16428.829987,210,56.464,{"date":291,"open":292,"high":25,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",57.07,57.0659,57.15,0,20683.750178,416,57.1454,{"date":300,"open":301,"high":302,"low":301,"close":294,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",56.7,57.18,0.661,1.17,184352.639457,225,57.0073,{"date":309,"open":210,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",56.489,56.3232,0.0093,0.02,20567.151908,175,56.4114,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",56.51,56.32,56.4797,0.4797,0.86,5769.735105,133,56.3979,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",56.33,56.335,55.8899,56,-0.1552,-0.28,8998.874248,181,56.1851,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":150,"volume":344,"transactions":345,"vwap":346},"2026-09-15",56.28,56.295,56.1552,-0.1948,6995.899632,161,56.1974,{"date":348,"open":340,"high":349,"low":232,"close":229,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",56.48,-0.15,-0.27,7461.679215,191,56.3766,{"date":356,"open":198,"high":357,"low":198,"close":251,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",56.63,0.3398,0.61,16447.960174,190,56.5649,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",56.14,56.19,56.1127,56.1602,-0.1898,-0.34,3937.538572,150,56.1554,{"date":375,"open":376,"high":376,"low":377,"close":229,"change":334,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",56.52,56.315,-0.49,7462.046938,166,56.4122,{"date":383,"open":384,"high":384,"low":385,"close":357,"change":386,"percent_change":116,"volume":387,"transactions":388,"vwap":389},"2026-09-08",56.76,56.5899,-0.18,9432.013628,189,56.6328,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":23,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",56.87,56.74,56.81,-0.19,14879.513523,145,56.8044,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":214,"vwap":408},"2026-09-03",56.75,57,56.65,56.92,0.4002,0.71,7081.85351,56.8816,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":266,"vwap":417},"2026-09-02",56.41,56.59,56.5198,0.1898,0.34,6114.637475,56.5209,{"date":419,"open":229,"high":420,"low":219,"close":329,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",56.435,-0.241,-0.43,5899.972626,157,56.3645,{"date":427,"open":357,"high":357,"low":210,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",56.571,-0.0888,-0.16,13451.275542,207,56.5189,{"date":435,"open":281,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",56.84,56.64,56.6598,-0.0236,-0.04,13627.904475,165,56.7092,{"date":445,"open":319,"high":446,"low":319,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",56.6834,0.2334,0.41,13471.693148,250,56.6431,{"date":453,"open":251,"high":251,"low":454,"close":198,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",56.375,-0.38,-0.67,6605.854446,170,56.4241,{"date":461,"open":462,"high":463,"low":301,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":246,"vwap":468},"2026-08-25",56.82,56.835,56.83,0.11,0.19,12432.208248,56.758,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":234,"volume":476,"transactions":477,"vwap":478},"2026-08-24",56.73,56.7421,56.6101,56.72,-0.0072,16048.482628,195,56.734,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",56.69,56.79,56.6501,56.7272,0.1272,0.22,10136.552608,188,56.7318,{"date":491,"open":394,"high":394,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":246,"vwap":496},"2026-08-20",56.6,-0.2281,-0.4,204870.70338,56.6429,{"date":498,"open":392,"high":499,"low":500,"close":500,"change":501,"percent_change":72,"volume":502,"transactions":503,"vwap":504},"2026-08-19",56.945,56.8281,0.0381,1350.067215,99,56.8948,{"date":506,"open":507,"high":462,"low":471,"close":482,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",56.785,-0.13,-0.23,3407.130264,141,56.8695,{"date":514,"open":515,"high":516,"low":404,"close":404,"change":517,"percent_change":518,"volume":519,"transactions":214,"vwap":520},"2026-08-17",57.01,57.06,-0.1152,-0.2,11302.159835,56.9805,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":508,"volume":528,"transactions":529,"vwap":530},"2026-08-14",57.05,57.16,56.98,57.0352,-0.0748,7788.776269,154,57.059,{"date":532,"open":525,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",57.115,56.9401,57.11,0.2524,0.44,56511.79621,129,57.0683,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":222,"volume":547,"transactions":548,"vwap":549},"2026-08-12",56.93,56.8,56.8576,0.0176,5138.43469,107,56.8603,{"date":551,"open":552,"high":552,"low":507,"close":436,"change":23,"percent_change":395,"volume":553,"transactions":554,"vwap":555},"2026-08-11",56.95,4072.0688,114,56.8206,{"date":557,"open":199,"high":552,"low":199,"close":552,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",0.0993,0.17,7758.460826,121,56.9168,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":539,"vwap":572},"2026-08-07",56.815,56.9,56.8001,56.8507,0.1977,0.35,4580.9919,56.8479,{"date":574,"open":575,"high":436,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",56.77,56.61,56.653,-0.0809,-0.14,10017.081137,178,56.6678,{"date":584,"open":436,"high":585,"low":281,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",56.872,56.7339,0.0052,0.01,13247.672,186,56.7874,{"date":593,"open":240,"high":594,"low":240,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":511,"vwap":599},"2026-08-04",56.7996,56.7287,0.5087,0.9,8380.852963,56.6175,{"date":601,"open":602,"high":603,"low":602,"close":232,"change":604,"percent_change":605,"volume":606,"transactions":225,"vwap":607},"2026-08-03",55.94,56.2884,0.4384,0.79,8042.922384,56.1075,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",55.44,55.7816,55.1001,0.3816,0.69,8059.6789,244,55.485,{"date":619,"open":620,"high":610,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",55.06,55.05,55.4,0.7105,1.3,20407.556814,297,55.321,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",55.31,54.6895,-1.0399,-1.87,11785.623049,361,55.1233,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",55.5,55.834,55.48,55.7294,0.1642,0.3,7263.496333,199,55.6493,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":222,"volume":654,"transactions":655,"vwap":656},"2026-07-27",56.07,55.47,55.5652,0.0167,10532.772185,307,55.6914,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",55.62,55.83,55.5485,0.1085,0.2,9285.8153,303,55.6773,{"date":668,"open":669,"high":669,"low":670,"close":610,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",55.66,55.43,-0.6366,-1.14,4252.539925,279,55.5781,{"date":677,"open":678,"high":252,"low":650,"close":679,"change":680,"percent_change":234,"volume":681,"transactions":380,"vwap":682},"2026-07-22",56.09,56.0766,-0.0063,2806.838832,56.15,{"date":684,"open":602,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":458,"vwap":691},"2026-07-21",56.1394,55.89,56.0829,0.3113,0.56,3926.906638,56.0344,{"date":693,"open":650,"high":218,"low":694,"close":695,"change":696,"percent_change":518,"volume":697,"transactions":450,"vwap":698},"2026-07-20",55.7501,55.7716,-0.1108,6834.706033,55.9811,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",55.76,55.971,55.74,55.8824,-0.2985,-0.53,7113.348896,293,55.9011,{"date":711,"open":712,"high":713,"low":682,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",56.31,56.39,56.1809,-0.1741,-0.31,5401.981918,176,56.2901,{"date":721,"open":241,"high":261,"low":252,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",56.355,0.143,0.25,4468.3001,147,56.3289,{"date":729,"open":366,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",56.2599,56.095,56.212,0.1585,0.28,61148.989635,206,56.1593,{"date":739,"open":252,"high":221,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",56.0535,-0.2645,-0.47,7075.058645,232,56.1638,{"date":747,"open":242,"high":240,"low":748,"close":749,"change":750,"percent_change":537,"volume":751,"transactions":9,"vwap":749},"2026-07-10",56.13,56.318,0.248,3500,{"date":753,"open":754,"high":748,"low":754,"close":650,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":650},"2026-07-09",55.79,0.215,0.38,13700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":579,"volume":764,"transactions":9,"vwap":761},"2026-07-08",55.755,55.855,55.73,-0.08,5500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",56.0099983,56.069,55.88,55.935,-0.095,-0.17,4100,{"date":775,"open":776,"high":678,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",55.86,56.029999,0.266,0.48,14900,{"date":782,"open":783,"high":784,"low":659,"close":785,"change":786,"percent_change":222,"volume":787,"transactions":9,"vwap":785},"2026-07-02",55.87,55.95,55.764,0.015,9500,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",55.756,55.907,55.749,-0.039,-0.07,5000,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":605,"volume":801,"transactions":9,"vwap":799},"2026-06-30",55.3,55.788,0.437,20300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",55,55.36,54.94,55.351,0.401,0.73,20400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",54.88,55.099998,54.95,0.068,0.12,28200,{"date":820,"open":815,"high":821,"low":813,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",55.15,54.882,-0.028,-0.05,7000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",55.2,55.34,54.835,54.91,-0.5,-0.9,9400,{"date":836,"open":622,"high":837,"low":622,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",55.61,55.41,-0.561,-1,4300,{"date":843,"open":366,"high":329,"low":844,"close":702,"change":845,"percent_change":351,"volume":846,"transactions":9,"vwap":702},"2026-06-22",55.925,-0.149,12800,{"date":848,"open":849,"high":242,"low":850,"close":218,"change":851,"percent_change":605,"volume":852,"transactions":9,"vwap":218},"2026-06-18",56.099998,55.932,0.442,28300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",56.245,56.285,55.63,55.678,-0.559,-0.99,8500,{"date":863,"open":411,"high":319,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",56.237,-0.148,-0.26,6300,{"date":869,"open":320,"high":376,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",56.271,56.385,0.675,1.21,16800,{"date":876,"open":838,"high":877,"low":878,"close":879,"change":880,"percent_change":756,"volume":881,"transactions":9,"vwap":879},"2026-06-12",55.81,55.365,55.71,0.213,25600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":787,"transactions":9,"vwap":887},"2026-06-11",54.93,55.55,54.845,55.497,0.608,1.11,{"date":891,"open":838,"high":892,"low":813,"close":893,"change":894,"percent_change":840,"volume":895,"transactions":9,"vwap":893},"2026-06-10",55.515,54.889,-0.553,7600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":101,"volume":757,"transactions":9,"vwap":901},"2026-06-09",55.838,55.91,54.79,55.442,-0.167,{"date":904,"open":905,"high":769,"low":906,"close":907,"change":908,"percent_change":222,"volume":909,"transactions":9,"vwap":907},"2026-06-08",55.75,55.591,55.609,0.019,5300,{"date":911,"open":231,"high":219,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",55.51,55.59,-0.966,-1.71,4800,{"date":918,"open":919,"high":437,"low":219,"close":920,"change":921,"percent_change":734,"volume":922,"transactions":9,"vwap":920},"2026-06-04",56.29,56.556,0.16,8100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":895,"transactions":9,"vwap":927},"2026-06-03",56.54,56.38,56.396,-0.219,-0.39,{"date":931,"open":230,"high":932,"low":925,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",56.67,56.615,0.025,0.04,4400,{"date":938,"open":210,"high":939,"low":250,"close":412,"change":940,"percent_change":559,"volume":941,"transactions":9,"vwap":412},"2026-06-01",56.635,0.097,5800,{"date":943,"open":251,"high":944,"low":198,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",56.56,56.493,0.103,0.18,11800,{"date":950,"open":261,"high":209,"low":951,"close":713,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":713},"2026-05-28",56.319,0.175,0.31,6900,{"date":956,"open":682,"high":219,"low":957,"close":958,"change":959,"percent_change":960,"volume":861,"transactions":9,"vwap":958},"2026-05-27",56.143,56.215,-0.385,-0.68,{"date":962,"open":349,"high":208,"low":349,"close":492,"change":963,"percent_change":192,"volume":964,"transactions":9,"vwap":492},"2026-05-26",0.236,14400,{"date":966,"open":967,"high":319,"low":240,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-22",56.44,56.364,0.129,0.23,12600,{"date":973,"open":849,"high":919,"low":974,"close":975,"change":976,"percent_change":559,"volume":977,"transactions":9,"vwap":975},"2026-05-21",56.064999,56.235,0.093,6100,{"date":979,"open":777,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-05-20",56.142,55.93,0.324,0.58,8000,{"date":986,"open":769,"high":987,"low":760,"close":988,"change":989,"percent_change":116,"volume":990,"transactions":9,"vwap":988},"2026-05-19",55.955,55.818,-0.177,5200,{"date":992,"open":993,"high":242,"low":994,"close":995,"change":996,"percent_change":997,"volume":895,"transactions":9,"vwap":995},"2026-05-18",55.949,55.837,55.995,-0.015,-0.03,{"date":999,"open":365,"high":366,"low":1000,"close":767,"change":1001,"percent_change":1002,"volume":909,"transactions":9,"vwap":767},"2026-05-15",55.99,-0.315,-0.56,{"date":1004,"open":221,"high":241,"low":232,"close":1005,"change":1006,"percent_change":202,"volume":846,"transactions":9,"vwap":1005},"2026-05-14",56.325,0.251,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":644,"volume":757,"transactions":9,"vwap":1011},"2026-05-13",55.865,56.095001,56.074001,0.166,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":588,"percent_change":313,"volume":795,"transactions":9,"vwap":1016},"2026-05-12",55.8,55.908,55.67,{"date":1019,"open":1020,"high":1000,"low":877,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-11",55.85,55.898,0.052,0.09,13900,{"date":1026,"open":1027,"high":776,"low":1028,"close":1029,"change":1030,"percent_change":73,"volume":1031,"transactions":9,"vwap":1029},"2026-05-08",55.789,55.77,55.846,0.259,3700,{"date":1033,"open":1034,"high":1034,"low":885,"close":1035,"change":771,"percent_change":772,"volume":1036,"transactions":9,"vwap":1035},"2026-05-07",55.78,55.587,6200,{"date":1038,"open":651,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-06",55.682,55.46,0.432,0.78,11500,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",55.11,55.33,55.25,0.311,0.57,8300,{"date":1053,"open":1054,"high":821,"low":1055,"close":1056,"change":1057,"percent_change":494,"volume":1058,"transactions":9,"vwap":1056},"2026-05-04",55.02,54.83,54.939,-0.221,17200,{"date":1060,"open":1061,"high":829,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-01",55.19,55.16,0.13,0.24,7900,{"date":1067,"open":813,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",55.07,54.872,55.029999,0.234,0.43,13800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":167,"volume":990,"transactions":9,"vwap":1079},"2026-04-29",54.86,54.87,54.72,54.796,-0.379,{"date":1082,"open":821,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":508,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",55.21,55.115,55.175,-0.073,8800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":588,"volume":1094,"transactions":9,"vwap":1092},"2026-04-27",55.18,55.269,55.248,0.008,6700,{"date":1096,"open":814,"high":1097,"low":814,"close":1097,"change":755,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",55.24,0.39,5700,{"date":1101,"open":1102,"high":1062,"low":1103,"close":1104,"change":1105,"percent_change":772,"volume":1106,"transactions":9,"vwap":1104},"2026-04-23",55.13,54.85,55.025002,-0.091,7200,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-22",54.99,55.116,0.276,0.5,4200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":23,"percent_change":518,"volume":1119,"transactions":9,"vwap":1118},"2026-04-21",55.080002,55.088001,54.84,8600,{"date":1121,"open":1122,"high":1123,"low":831,"close":815,"change":1124,"percent_change":350,"volume":1125,"transactions":9,"vwap":815},"2026-04-20",54.98,55.035,-0.081,6600,{"date":1127,"open":815,"high":1046,"low":815,"close":1128,"change":1129,"percent_change":202,"volume":1130,"transactions":9,"vwap":1128},"2026-04-17",55.030998,0.246,10600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-16",54.75,54.81,54.69,54.785,0.055,0.1,7700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":570,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",54.71,54.735,54.59,54.73,0.192,5100,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",54.32,54.58,54.538,0.277,0.51,15900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-04-13",54,54.261,53.95,0.291,0.54,12300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":763,"percent_change":350,"volume":1170,"transactions":9,"vwap":1169},"2026-04-10",54.075001,54.115,53.965,53.97,7500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":779,"volume":1065,"transactions":9,"vwap":1176},"2026-04-09",53.87,54.060001,53.76,54.049999,0.26,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":809,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-08",53.83,53.885,53.68,53.79,1.38,18000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":934,"percent_change":223,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",53.0099983,53.060001,52.7,21400,{"date":1193,"open":1194,"high":1189,"low":1195,"close":1196,"change":1063,"percent_change":724,"volume":1197,"transactions":9,"vwap":1196},"2026-04-06",52.93,52.88,53.035,9600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":588,"volume":795,"transactions":9,"vwap":1203},"2026-04-02",52.5,52.91,52.41,52.905,0.005,{"date":1206,"open":1195,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":689,"volume":1099,"transactions":9,"vwap":1209},"2026-04-01",52.995,52.71,52.9,0.293,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1170,"transactions":9,"vwap":1215},"2026-03-31",52,52.63,52.607,0.907,1.75,{"date":1219,"open":1220,"high":1220,"low":26,"close":1221,"change":430,"percent_change":716,"volume":1222,"transactions":9,"vwap":1221},"2026-03-30",52.029999,51.7,14200,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",52.3,51.86,-0.59,-1.12,15600,{"date":1231,"open":1195,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1185,"transactions":9,"vwap":1233},"2026-03-26",52.97,52.45,-0.641,-1.21,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":845,"percent_change":334,"volume":1073,"transactions":9,"vwap":1240},"2026-03-25",53.24,53.245,53.091,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1238,"change":23,"percent_change":46,"volume":1246,"transactions":9,"vwap":1238},"2026-03-24",53.16,53.43,53.099998,16900,{"date":1248,"open":1244,"high":1249,"low":1250,"close":1250,"change":570,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",53.715,53.35,0.66,18700,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1002,"percent_change":1258,"volume":941,"transactions":9,"vwap":1257},"2026-03-20",53.5,52.83,53,-1.05,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":518,"volume":1197,"transactions":9,"vwap":1264},"2026-03-19",53.42,53.58,53.34,53.56,-0.107,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":834,"transactions":9,"vwap":1270},"2026-03-18",54.12,54.29,53.667,-0.523,-0.97,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":817,"percent_change":486,"volume":941,"transactions":9,"vwap":1277},"2026-03-17",54.36,54.14,54.19,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":570,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-03-16",54.07,54.192,54.029999,0.65,6000,{"date":1286,"open":1280,"high":1287,"low":1288,"close":1289,"change":395,"percent_change":150,"volume":1284,"transactions":9,"vwap":1289},"2026-03-13",54.21,53.7,53.72,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1227,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-12",54.17,53.91,-1.08,17000,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":824,"percent_change":1301,"volume":1222,"transactions":9,"vwap":1300},"2026-03-11",54.76,54.35,54.5,-0.09,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":440,"percent_change":794,"volume":1099,"transactions":9,"vwap":1307},"2026-03-10",54.545,54.82,54.456,54.55,{"date":1309,"open":1310,"high":1144,"low":1311,"close":1144,"change":570,"percent_change":1283,"volume":1312,"transactions":9,"vwap":1144},"2026-03-09",53.82,53.741,16200,{"date":1314,"open":1299,"high":1315,"low":1316,"close":1317,"change":254,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-06",54.46,54.175,54.24,-0.95,8900,{"date":1321,"open":1322,"high":815,"low":1315,"close":1298,"change":509,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1298},"2026-03-05",54.8,-0.42,39300,{"date":1326,"open":1118,"high":1327,"low":1328,"close":1109,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1109},"2026-03-04",55.049999,54.7,0.32,0.59,38100,{"date":1333,"open":1334,"high":900,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1119,"transactions":9,"vwap":1336},"2026-03-03",54.33,54.080002,54.67,-0.312,-0.57,{"date":1340,"open":1341,"high":1070,"low":1341,"close":1342,"change":1343,"percent_change":72,"volume":1344,"transactions":9,"vwap":1342},"2026-03-02",54.53,54.982,0.036,12200,{"date":1346,"open":1347,"high":815,"low":1336,"close":1348,"change":1349,"percent_change":334,"volume":1350,"transactions":9,"vwap":1348},"2026-02-27",54.78,54.946,-0.154,13500,{"date":1352,"open":670,"high":670,"low":1103,"close":814,"change":1353,"percent_change":378,"volume":1354,"transactions":9,"vwap":814},"2026-02-26",-0.274,15500,{"date":1356,"open":1357,"high":1358,"low":828,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-25",55.23,55.39,55.374,-0.056,-0.1,12900,{"date":1364,"open":1365,"high":610,"low":1365,"close":670,"change":953,"percent_change":689,"volume":1229,"transactions":9,"vwap":670},"2026-02-24",54.942,{"date":1367,"open":1040,"high":1040,"low":1054,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-23",55.12,-0.33,-0.6,16100,{"date":1373,"open":1374,"high":639,"low":1374,"close":1375,"change":466,"percent_change":415,"volume":1139,"transactions":9,"vwap":1375},"2026-02-20",55.0099983,55.45,{"date":1377,"open":1116,"high":630,"low":1116,"close":1378,"change":579,"percent_change":162,"volume":1099,"transactions":9,"vwap":1378},"2026-02-19",55.26,{"date":1380,"open":1381,"high":641,"low":1381,"close":622,"change":1382,"percent_change":1383,"volume":834,"transactions":9,"vwap":622},"2026-02-18",55.14,0.29,0.53,{"date":1385,"open":1374,"high":1386,"low":1387,"close":1046,"change":222,"percent_change":223,"volume":1388,"transactions":9,"vwap":1046},"2026-02-17",55.235,54.719,9300,{"date":1390,"open":1116,"high":1391,"low":1392,"close":1116,"change":222,"percent_change":223,"volume":1043,"transactions":9,"vwap":1116},"2026-02-13",55.28,54.9,{"date":1394,"open":701,"high":701,"low":1054,"close":1327,"change":1395,"percent_change":1396,"volume":1051,"transactions":9,"vwap":1327},"2026-02-12",-0.62,-1.11,{"date":1398,"open":660,"high":660,"low":1399,"close":1017,"change":1400,"percent_change":465,"volume":1401,"transactions":9,"vwap":1017},"2026-02-11",55.525,0.06,10100,{"date":1403,"open":669,"high":1015,"low":1404,"close":837,"change":771,"percent_change":772,"volume":1405,"transactions":9,"vwap":837},"2026-02-10",55.58,6800,{"date":1407,"open":651,"high":877,"low":670,"close":1408,"change":1409,"percent_change":644,"volume":1065,"transactions":9,"vwap":1408},"2026-02-09",55.705,0.169,{"date":1411,"open":821,"high":1412,"low":821,"close":1412,"change":1413,"percent_change":1414,"volume":1113,"transactions":9,"vwap":1412},"2026-02-06",55.536,0.716,1.31,{"date":1416,"open":1417,"high":1418,"low":1135,"close":1305,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1305},"2026-02-05",54.915,54.989,-0.402,-0.73,6500,{"date":1423,"open":805,"high":670,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-04",55.060001,55.222,-0.161,-0.29,8400,{"date":1430,"open":1431,"high":1432,"low":1046,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-03",55.69,55.695,55.383,-0.307,-0.55,27100,{"date":1438,"open":805,"high":792,"low":805,"close":1431,"change":734,"percent_change":1154,"volume":1439,"transactions":9,"vwap":1431},"2026-02-02",11900,{"date":1441,"open":651,"high":1442,"low":1378,"close":838,"change":518,"percent_change":1443,"volume":1444,"transactions":9,"vwap":838},"2026-01-30",55.57,-0.36,13000,{"date":1446,"open":1447,"high":1447,"low":1448,"close":837,"change":935,"percent_change":72,"volume":1449,"transactions":9,"vwap":837},"2026-01-29",55.68,55.00099945,11200,{"date":1451,"open":762,"high":762,"low":1452,"close":1442,"change":1323,"percent_change":1453,"volume":922,"transactions":9,"vwap":1442},"2026-01-28",55.56,-0.75,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1000,"change":466,"percent_change":415,"volume":1458,"transactions":9,"vwap":1000},"2026-01-27",55.92,56.036999,9200,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1015,"change":921,"percent_change":1382,"volume":1463,"transactions":9,"vwap":1015},"2026-01-26",55.7,55.9,27000,{"date":1465,"open":1466,"high":1447,"low":838,"close":1467,"change":935,"percent_change":72,"volume":1362,"transactions":9,"vwap":1467},"2026-01-23",55.54,55.64,{"date":1469,"open":837,"high":1431,"low":641,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-22",55.6,0.252,0.46,7800,{"date":1475,"open":1070,"high":1476,"low":806,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-21",55.548,55.348,0.485,0.88,32500,{"date":1482,"open":1090,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-20",55.29,54.854,54.863,-0.829,-1.49,13300,{"date":1490,"open":1034,"high":754,"low":837,"close":1491,"change":1492,"percent_change":465,"volume":1125,"transactions":9,"vwap":1491},"2026-01-16",55.692,0.062,{"date":1494,"open":905,"high":1495,"low":857,"close":857,"change":1138,"percent_change":947,"volume":1170,"transactions":9,"vwap":857},"2026-01-15",55.84,{"date":1497,"open":1447,"high":1447,"low":1498,"close":1499,"change":509,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-14",55.35,55.53,-0.41,17700,{"date":1503,"open":1495,"high":1495,"low":1504,"close":701,"change":1505,"percent_change":23,"volume":1506,"transactions":9,"vwap":701},"2026-01-13",55.65,-0.06,22200,{"date":1508,"open":659,"high":1509,"low":659,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-12",55.82,0.043,0.08,8700,{"date":1514,"open":913,"high":1515,"low":1499,"close":1516,"change":1517,"percent_change":1072,"volume":1284,"transactions":9,"vwap":1516},"2026-01-09",55.783,55.777,0.237,{"date":1519,"open":639,"high":1466,"low":670,"close":1466,"change":222,"percent_change":223,"volume":1520,"transactions":9,"vwap":1466},"2026-01-08",13200,{"date":1522,"open":669,"high":1523,"low":912,"close":912,"change":508,"percent_change":509,"volume":1295,"transactions":9,"vwap":912},"2026-01-07",55.72,{"date":1525,"open":641,"high":669,"low":641,"close":1467,"change":778,"percent_change":779,"volume":1526,"transactions":9,"vwap":1467},"2026-01-06",11000,{"date":1528,"open":798,"high":651,"low":798,"close":1359,"change":1529,"percent_change":644,"volume":1530,"transactions":9,"vwap":1359},"2026-01-05",0.164,16000,{"date":1532,"open":1048,"high":1533,"low":1327,"close":1083,"change":465,"percent_change":663,"volume":846,"transactions":9,"vwap":1083},"2026-01-02",55.38,{"date":1535,"open":1375,"high":1375,"low":814,"close":814,"change":116,"percent_change":126,"volume":1536,"transactions":9,"vwap":814},"2025-12-31",22000,{"date":1538,"open":1539,"high":1412,"low":1533,"close":1540,"change":794,"percent_change":508,"volume":1106,"transactions":9,"vwap":1540},"2025-12-30",55.49,55.42,{"date":1542,"open":1375,"high":1442,"low":1358,"close":1539,"change":508,"percent_change":509,"volume":1139,"transactions":9,"vwap":1539},"2025-12-29",{"date":1544,"open":857,"high":1545,"low":885,"close":659,"change":1546,"percent_change":1400,"volume":971,"transactions":9,"vwap":659},"2025-12-26",55.665,0.035,{"date":1548,"open":1498,"high":1470,"low":1498,"close":1549,"change":1550,"percent_change":1323,"volume":1551,"transactions":9,"vwap":1549},"2025-12-24",55.585,-0.235,3300,{"date":1553,"open":1442,"high":1509,"low":1442,"close":1509,"change":1064,"percent_change":1072,"volume":1554,"transactions":9,"vwap":1509},"2025-12-23",14300,{"date":1556,"open":1442,"high":1470,"low":1375,"close":1404,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1404},"2025-12-22",0.33,0.6,4000,{"date":1561,"open":1068,"high":1562,"low":1068,"close":1048,"change":1098,"percent_change":406,"volume":1563,"transactions":9,"vwap":1048},"2025-12-19",55.32,10000,{"date":1565,"open":1566,"high":1567,"low":1347,"close":1076,"change":734,"percent_change":1154,"volume":1401,"transactions":9,"vwap":1076},"2025-12-18",54.89,55.121,{"date":1569,"open":1570,"high":821,"low":1151,"close":1151,"change":254,"percent_change":1571,"volume":1099,"transactions":9,"vwap":1151},"2025-12-17",55.126,-0.94,{"date":1573,"open":804,"high":1381,"low":1574,"close":814,"change":794,"percent_change":508,"volume":1575,"transactions":9,"vwap":814},"2025-12-16",54.77,6400,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":824,"percent_change":1301,"volume":1581,"transactions":9,"vwap":1580},"2025-12-15",56.040001,55.098999,55.17,16600,{"date":1583,"open":639,"high":837,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":954,"transactions":9,"vwap":1585},"2025-12-12",55.089001,55.22,-0.356,-0.64,{"date":1589,"open":1358,"high":1470,"low":1483,"close":1590,"change":1591,"percent_change":921,"volume":1592,"transactions":9,"vwap":1590},"2025-12-11",55.576,0.088,35300,{"date":1594,"open":1357,"high":912,"low":1090,"close":1595,"change":1596,"percent_change":537,"volume":1439,"transactions":9,"vwap":1595},"2025-12-10",55.488,0.243,{"date":1598,"open":828,"high":1599,"low":828,"close":1600,"change":996,"percent_change":997,"volume":1563,"transactions":9,"vwap":1600},"2025-12-09",55.369,55.245,{"date":1602,"open":805,"high":805,"low":1085,"close":1378,"change":1603,"percent_change":579,"volume":1604,"transactions":9,"vwap":1378},"2025-12-08",-0.076,20000,{"date":1606,"open":1607,"high":1040,"low":798,"close":1608,"change":1609,"percent_change":947,"volume":1610,"transactions":9,"vwap":1608},"2025-12-05",55.398,55.336,0.099,2600,{"date":1612,"open":1613,"high":1391,"low":1062,"close":1614,"change":1615,"percent_change":234,"volume":1106,"transactions":9,"vwap":1614},"2025-12-04",55.238,55.237,-0.003,{"date":1617,"open":1068,"high":1618,"low":1619,"close":1097,"change":1620,"percent_change":466,"volume":764,"transactions":9,"vwap":1097},"2025-12-03",55.264,55.040001,0.106,{"date":1622,"open":1623,"high":1585,"low":1619,"close":1624,"change":1625,"percent_change":970,"volume":895,"transactions":9,"vwap":1624},"2025-12-02",55.135,55.134,0.124,{"date":1627,"open":1103,"high":1381,"low":1103,"close":1374,"change":1426,"percent_change":1427,"volume":1362,"transactions":9,"vwap":1374},"2025-12-01",{"date":1629,"open":1424,"high":1630,"low":1424,"close":1630,"change":1631,"percent_change":953,"volume":795,"transactions":9,"vwap":1630},"2025-11-28",55.171,0.171,{"date":1633,"open":1634,"high":1116,"low":1574,"close":804,"change":1635,"percent_change":1505,"volume":1636,"transactions":9,"vwap":804},"2025-11-26",54.869,-0.035,4900,{"date":1638,"open":1639,"high":1123,"low":1639,"close":1123,"change":1640,"percent_change":1641,"volume":1147,"transactions":9,"vwap":1123},"2025-11-25",54.4,0.445,0.82,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1144,"change":1558,"percent_change":889,"volume":1646,"transactions":9,"vwap":1144},"2025-11-24",54.16,54.65,18100,{"date":1648,"open":107,"high":1649,"low":1650,"close":1651,"change":1557,"percent_change":359,"volume":1073,"transactions":9,"vwap":1651},"2025-11-21",54.26,53.59,53.99,{"date":1653,"open":806,"high":804,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-20",53.66,-0.597,-1.1,22800,{"date":1659,"open":1277,"high":1660,"low":1282,"close":1661,"change":1063,"percent_change":1064,"volume":1662,"transactions":9,"vwap":1661},"2025-11-19",54.48,54.257,28400,{"date":1664,"open":1665,"high":1275,"low":1666,"close":1667,"change":1668,"percent_change":106,"volume":1421,"transactions":9,"vwap":1667},"2025-11-18",54.11,53.81,54.127,-0.263,{"date":1670,"open":1118,"high":1566,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-17",54.28,54.39,-0.355,-0.65,4600,{"date":1677,"open":1281,"high":815,"low":1281,"close":1678,"change":1679,"percent_change":313,"volume":834,"transactions":9,"vwap":1678},"2025-11-14",54.745,0.011,{"date":1681,"open":1391,"high":1391,"low":1328,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-13",54.734,-0.666,-1.2,3900,{"date":1687,"open":610,"high":1688,"low":798,"close":622,"change":1689,"percent_change":223,"volume":1690,"transactions":9,"vwap":622},"2025-11-12",55.441,0.028,2900,{"date":1692,"open":1693,"high":622,"low":1693,"close":1694,"change":1695,"percent_change":275,"volume":1696,"transactions":9,"vwap":1694},"2025-11-11",55.186,55.372,0.081,2300,{"date":1698,"open":1102,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-10",55.305,55.0040016,55.291,0.649,1.19,3800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":908,"percent_change":222,"volume":1710,"transactions":9,"vwap":1708},"2025-11-07",54.44,54.642,54.18,4700,{"date":1712,"open":1574,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":833,"volume":936,"transactions":9,"vwap":1715},"2025-11-06",54.92,54.6,54.623,-0.497,{"date":1718,"open":1305,"high":1357,"low":1305,"close":1368,"change":1719,"percent_change":537,"volume":1720,"transactions":9,"vwap":1368},"2025-11-05",0.241,3400,{"date":1722,"open":1122,"high":821,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-04",54.879,-0.411,-0.74,12100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1483,"change":1732,"percent_change":222,"volume":867,"transactions":9,"vwap":1483},"2025-11-03",55.298,55.399,55.146,0.014,{"date":1734,"open":885,"high":885,"low":1735,"close":1736,"change":817,"percent_change":486,"volume":1696,"transactions":9,"vwap":1736},"2025-10-31",55.165,55.276,{"date":1738,"open":1562,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":742,"volume":1742,"transactions":9,"vwap":1740},"2025-10-30",55.37,55.156,-0.259,2400,{"date":1744,"open":1504,"high":1504,"low":1358,"close":1745,"change":22,"percent_change":121,"volume":1551,"transactions":9,"vwap":1745},"2025-10-29",55.415,{"date":1747,"open":617,"high":912,"low":1498,"close":641,"change":1748,"percent_change":559,"volume":773,"transactions":9,"vwap":641},"2025-10-28",0.095,{"date":1750,"open":1498,"high":1751,"low":1391,"close":1751,"change":1752,"percent_change":1251,"volume":1704,"transactions":9,"vwap":1751},"2025-10-27",55.385,0.363,{"date":1754,"open":884,"high":1116,"low":884,"close":1755,"change":1756,"percent_change":1757,"volume":1710,"transactions":9,"vwap":1755},"2025-10-24",55.021999,0.287,0.52,{"date":1759,"open":1760,"high":1322,"low":1761,"close":1143,"change":1762,"percent_change":192,"volume":1763,"transactions":9,"vwap":1143},"2025-10-23",54.62,54.512,0.228,1700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":894,"percent_change":840,"volume":1770,"transactions":9,"vwap":1769},"2025-10-22",54.66,54.699,54.34,54.507,15000,{"date":1772,"open":1068,"high":1102,"low":1374,"close":1424,"change":1773,"percent_change":313,"volume":1774,"transactions":9,"vwap":1424},"2025-10-21",0.012,2700,{"date":1776,"open":1298,"high":1068,"low":1298,"close":1777,"change":1778,"percent_change":1779,"volume":751,"transactions":9,"vwap":1777},"2025-10-20",55.048,0.413,0.76,{"date":1781,"open":1782,"high":1783,"low":1317,"close":1784,"change":1177,"percent_change":779,"volume":1720,"transactions":9,"vwap":1784},"2025-10-17",54.37,54.68,54.635,{"date":1786,"open":1787,"high":1143,"low":1788,"close":1789,"change":1790,"percent_change":1323,"volume":990,"transactions":9,"vwap":1789},"2025-10-16",54.702,54.345,54.375,-0.232,{"date":1792,"open":1133,"high":1077,"low":1793,"close":1794,"change":1795,"percent_change":264,"volume":1796,"transactions":9,"vwap":1794},"2025-10-15",54.412,54.607,0.147,3100,{"date":1798,"open":1799,"high":1645,"low":1158,"close":1315,"change":1800,"percent_change":430,"volume":1610,"transactions":9,"vwap":1315},"2025-10-14",54.026001,-0.088,{"date":1802,"open":1315,"high":1144,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-13",54.371,54.548,0.602,1.12,7400,{"date":1809,"open":1619,"high":1424,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-10",53.946,-0.968,-1.76,7300,{"date":1815,"open":1374,"high":1391,"low":1077,"close":1816,"change":1817,"percent_change":395,"volume":1818,"transactions":9,"vwap":1816},"2025-10-09",54.914,-0.106,43300,{"date":1820,"open":1821,"high":1054,"low":1365,"close":1054,"change":1822,"percent_change":212,"volume":1823,"transactions":9,"vwap":1054},"2025-10-08",54.957,0.204,1900,{"date":1825,"open":1826,"high":1122,"low":1133,"close":1827,"change":1828,"percent_change":509,"volume":1823,"transactions":9,"vwap":1827},"2025-10-07",54.952,54.816,-0.127,{"date":1830,"open":1134,"high":1374,"low":1134,"close":1831,"change":946,"percent_change":466,"volume":764,"transactions":9,"vwap":1831},"2025-10-06",54.943,{"date":1833,"open":1634,"high":884,"low":1136,"close":1118,"change":935,"percent_change":72,"volume":1834,"transactions":9,"vwap":1118},"2025-10-03",37500,{"date":1836,"open":1713,"high":1713,"low":1328,"close":1322,"change":1837,"percent_change":313,"volume":1838,"transactions":9,"vwap":1322},"2025-10-02",0.009,10200,{"date":1840,"open":1841,"high":1305,"low":1714,"close":1842,"change":817,"percent_change":486,"volume":1742,"transactions":9,"vwap":1842},"2025-10-01",54.63,54.791,{"date":1844,"open":1845,"high":1846,"low":1300,"close":1846,"change":1847,"percent_change":970,"volume":1197,"transactions":9,"vwap":1846},"2025-09-30",54.64,54.671,0.126,{"date":1849,"open":1135,"high":1135,"low":1850,"close":1304,"change":1748,"percent_change":559,"volume":1094,"transactions":9,"vwap":1304},"2025-09-29",54.49,{"date":1852,"open":1782,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":954,"transactions":9,"vwap":1855},"2025-09-26",54.474,54.31,54.45,0.216,0.4,{"date":1859,"open":1768,"high":1768,"low":1860,"close":1861,"change":1862,"percent_change":1427,"volume":1863,"transactions":9,"vwap":1861},"2025-09-25",54.099998,54.234,-0.156,3600,{"date":1865,"open":1866,"high":1867,"low":1768,"close":1672,"change":1868,"percent_change":1725,"volume":1720,"transactions":9,"vwap":1672},"2025-09-24",54.43,54.51,-0.405,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":430,"percent_change":1427,"volume":1710,"transactions":9,"vwap":1873},"2025-09-23",54.999,54.736,54.795,{"date":1875,"open":1134,"high":1109,"low":1134,"close":1876,"change":969,"percent_change":1064,"volume":1877,"transactions":9,"vwap":1876},"2025-09-22",54.955,5400,{"date":1879,"open":1347,"high":1880,"low":1142,"close":1880,"change":1881,"percent_change":663,"volume":795,"transactions":9,"vwap":1880},"2025-09-19",54.826,0.111,{"date":1883,"open":1134,"high":1134,"low":1845,"close":1884,"change":1885,"percent_change":264,"volume":1886,"transactions":9,"vwap":1884},"2025-09-18",54.715,0.145,5600,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":588,"percent_change":313,"volume":1170,"transactions":9,"vwap":1891},"2025-09-17",54.61,54.482,54.57,{"date":1893,"open":1845,"high":1845,"low":1867,"close":1894,"change":1895,"percent_change":234,"volume":1119,"transactions":9,"vwap":1894},"2025-09-16",54.56,-0.004,{"date":1897,"open":1783,"high":1783,"low":1898,"close":1898,"change":940,"percent_change":947,"volume":1899,"transactions":9,"vwap":1898},"2025-09-15",54.564,13100,{"date":1901,"open":1891,"high":1891,"low":1639,"close":1902,"change":1732,"percent_change":222,"volume":1559,"transactions":9,"vwap":1902},"2025-09-12",54.467,{"date":1904,"open":1854,"high":1905,"low":1854,"close":1906,"change":1210,"percent_change":1162,"volume":1559,"transactions":9,"vwap":1906},"2025-09-11",54.459,54.453,{"date":1908,"open":1909,"high":1910,"low":1644,"close":1644,"change":1748,"percent_change":947,"volume":1690,"transactions":9,"vwap":1644},"2025-09-10",54.219,54.255,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1546,"percent_change":1400,"volume":1917,"transactions":9,"vwap":1916},"2025-09-09",53.98,54.073002,53.959,54.064999,3200,{"date":1919,"open":1173,"high":1920,"low":1173,"close":1282,"change":1921,"percent_change":734,"volume":922,"transactions":9,"vwap":1282},"2025-09-08",54.040001,0.153,{"date":1923,"open":1280,"high":1280,"low":1924,"close":1925,"change":1926,"percent_change":350,"volume":1710,"transactions":9,"vwap":1925},"2025-09-05",53.71,53.877,-0.082,{"date":1928,"open":1183,"high":1915,"low":1929,"close":1915,"change":953,"percent_change":983,"volume":1774,"transactions":9,"vwap":1915},"2025-09-04",53.73,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1557,"volume":1877,"transactions":9,"vwap":1935},"2025-09-03",53.6,53.65,53.55,53.649,0.176,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1790,"percent_change":422,"volume":1942,"transactions":9,"vwap":1940},"2025-09-02",53.395,53.473,53.236,2800,{"date":1944,"open":1289,"high":107,"low":1945,"close":1946,"change":1947,"percent_change":1443,"volume":1948,"transactions":9,"vwap":1946},"2025-08-29",53.61,53.705,-0.195,2200,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":486,"volume":1955,"transactions":9,"vwap":1953},"2025-08-28",53.805,53.939,53.9,0.116,1200,{"date":1957,"open":1958,"high":1183,"low":1288,"close":1959,"change":465,"percent_change":663,"volume":936,"transactions":9,"vwap":1959},"2025-08-27",53.77,53.784,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":947,"volume":1966,"transactions":9,"vwap":1963},"2025-08-26",53.64,53.674,53.465,0.096,12500,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":579,"volume":1948,"transactions":9,"vwap":1971},"2025-08-25",53.57,53.671,53.578,-0.074,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":983,"percent_change":1978,"volume":1428,"transactions":9,"vwap":1977},"2025-08-22",53.27,53.74,53.652,1.09,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":370,"volume":977,"transactions":9,"vwap":1984},"2025-08-21",53.13,53.18,53.040001,53.071999,-0.179,{"date":1987,"open":1988,"high":1988,"low":1257,"close":1989,"change":1990,"percent_change":1725,"volume":1991,"transactions":9,"vwap":1989},"2025-08-20",53.41,53.251,-0.395,10500,{"date":1993,"open":1169,"high":1169,"low":1994,"close":1995,"change":1996,"percent_change":455,"volume":936,"transactions":9,"vwap":1995},"2025-08-19",53.62,53.646,-0.203,{"date":1998,"open":1173,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":935,"volume":1094,"transactions":9,"vwap":2001},"2025-08-18",53.89,53.8,53.849,0.024,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":430,"volume":841,"transactions":9,"vwap":2007},"2025-08-15",53.862,53.92,53.825,-0.085,{"date":2010,"open":1180,"high":1293,"low":1183,"close":1293,"change":2011,"percent_change":234,"volume":2012,"transactions":9,"vwap":1293},"2025-08-14",-0.005,3000,{"date":2014,"open":1929,"high":2015,"low":1929,"close":2015,"change":1063,"percent_change":1064,"volume":1113,"transactions":9,"vwap":2015},"2025-08-13",53.915,{"date":2017,"open":1994,"high":2018,"low":1969,"close":2018,"change":2019,"percent_change":1641,"volume":2020,"transactions":9,"vwap":2018},"2025-08-12",53.785,0.435,2500,{"date":2022,"open":2023,"high":2024,"low":1263,"close":1250,"change":2025,"percent_change":386,"volume":1246,"transactions":9,"vwap":1250},"2025-08-11",53.39,53.47,-0.096,{"date":2027,"open":2028,"high":1255,"low":2028,"close":2029,"change":2030,"percent_change":1330,"volume":2031,"transactions":9,"vwap":2029},"2025-08-08",53.37,53.446,0.316,1800,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1981,"change":997,"percent_change":1505,"volume":1704,"transactions":9,"vwap":1981},"2025-08-07",53.3,52.98,{"date":2037,"open":1201,"high":1243,"low":1201,"close":1243,"change":2038,"percent_change":202,"volume":2039,"transactions":9,"vwap":1243},"2025-08-06",0.238,2000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":866,"volume":2047,"transactions":9,"vwap":2045},"2025-08-05",53.082001,53.21,52.86,52.922,-0.136,10300,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":841,"transactions":9,"vwap":2051},"2025-08-04",52.77,53.057999,0.544,1.04,{"date":2055,"open":1195,"high":1195,"low":2056,"close":2056,"change":894,"percent_change":2057,"volume":751,"transactions":9,"vwap":2056},"2025-08-01",52.514,-1.04,{"date":2059,"open":1924,"high":1924,"low":2060,"close":2060,"change":2061,"percent_change":46,"volume":1685,"transactions":9,"vwap":2060},"2025-07-31",53.067001,-0.112,{"date":2063,"open":1244,"high":1650,"low":2064,"close":2064,"change":2065,"percent_change":23,"volume":1877,"transactions":9,"vwap":2064},"2025-07-30",53.179,-0.061,{"date":2067,"open":2068,"high":2068,"low":1238,"close":1238,"change":2069,"percent_change":1361,"volume":1720,"transactions":9,"vwap":1238},"2025-07-29",53.48,-0.051,{"date":2071,"open":2068,"high":2068,"low":2072,"close":2072,"change":1679,"percent_change":313,"volume":1763,"transactions":9,"vwap":2072},"2025-07-28",53.291,{"date":2074,"open":2075,"high":1263,"low":2075,"close":2076,"change":1965,"percent_change":947,"volume":1917,"transactions":9,"vwap":2076},"2025-07-25",53.161,53.28,{"date":2078,"open":2043,"high":2079,"low":1243,"close":2080,"change":2081,"percent_change":663,"volume":1675,"transactions":9,"vwap":2080},"2025-07-24",53.25,53.184,0.104,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":430,"percent_change":101,"volume":1704,"transactions":9,"vwap":2085},"2025-07-23",52.956,53.080002,52.95,{"date":2088,"open":1243,"high":2079,"low":2089,"close":1238,"change":1511,"percent_change":275,"volume":1807,"transactions":9,"vwap":1238},"2025-07-22",53.09,{"date":2091,"open":2092,"high":1263,"low":1243,"close":1243,"change":2093,"percent_change":663,"volume":1428,"transactions":9,"vwap":1243},"2025-07-21",53.219,0.105,{"date":2095,"open":2028,"high":1261,"low":2096,"close":2096,"change":2097,"percent_change":824,"volume":1685,"transactions":9,"vwap":2096},"2025-07-18",53.055,-0.029,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":448,"volume":751,"transactions":9,"vwap":2102},"2025-07-17",53.014999,53.14,53.084,0.219,{"date":2105,"open":2106,"high":2086,"low":2107,"close":2108,"change":2109,"percent_change":921,"volume":1823,"transactions":9,"vwap":2108},"2025-07-16",52.94,52.74,52.865,0.087,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":430,"volume":990,"transactions":9,"vwap":2113},"2025-07-15",53.049999,52.778,-0.087,{"date":2116,"open":2107,"high":1209,"low":2117,"close":2108,"change":2118,"percent_change":1400,"volume":1636,"transactions":9,"vwap":2108},"2025-07-14",52.69,0.034,{"date":2120,"open":2121,"high":2121,"low":2117,"close":2122,"change":2123,"percent_change":579,"volume":1763,"transactions":9,"vwap":2122},"2025-07-11",52.96,52.831,-0.072,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1400,"volume":1147,"transactions":9,"vwap":2129},"2025-07-10",52.84,52.955,52.815,52.903,0.033,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":734,"percent_change":1383,"volume":1710,"transactions":9,"vwap":2134},"2025-07-09",52.81,52.87,52.688,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2002,"percent_change":223,"volume":1551,"transactions":9,"vwap":2140},"2025-07-08",52.73,52.54,52.59,{"date":2142,"open":2126,"high":2126,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2031,"transactions":9,"vwap":2144},"2025-07-07",52.521,52.566,-0.237,-0.45,{"date":2148,"open":2121,"high":2121,"low":2149,"close":2150,"change":1719,"percent_change":1472,"volume":1125,"transactions":9,"vwap":2150},"2025-07-03",52.775,52.803,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":970,"volume":2031,"transactions":9,"vwap":2154},"2025-07-02",52.51,52.562,52.39,0.122,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":824,"volume":1942,"transactions":9,"vwap":2162},"2025-07-01",52.36,52.463,52.29,52.44,-0.027,{"date":2165,"open":1214,"high":1214,"low":1225,"close":2166,"change":2167,"percent_change":1177,"volume":909,"transactions":9,"vwap":2166},"2025-06-30",52.467,0.137,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":756,"volume":2031,"transactions":9,"vwap":2172},"2025-06-27",52.37,52.11,52.33,0.199,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1763,"transactions":9,"vwap":2179},"2025-06-26",52.099998,52.17,52.09,52.131,0.256,0.49,{"date":2183,"open":2184,"high":2184,"low":1226,"close":2185,"change":2186,"percent_change":1587,"volume":1704,"transactions":9,"vwap":2185},"2025-06-25",52.080002,51.875,-0.335,{"date":2188,"open":2176,"high":2189,"low":2176,"close":2189,"change":2190,"percent_change":1042,"volume":2191,"transactions":9,"vwap":2189},"2025-06-24",52.21,0.402,400,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":751,"transactions":9,"vwap":2195},"2025-06-23",51.35,51.808,0.359,0.7,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":508,"volume":2204,"transactions":9,"vwap":2202},"2025-06-20",51.587,51.34,51.449,-0.067,1100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":794,"volume":1675,"transactions":9,"vwap":2209},"2025-06-18",51.675,51.719,51.516,-0.034,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":1427,"percent_change":1002,"volume":2039,"transactions":9,"vwap":2214},"2025-06-17",51.78,51.55,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2197,"volume":2222,"transactions":9,"vwap":2220},"2025-06-16",51.88,51.92,51.822,51.84,0.36,1500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":960,"volume":1696,"transactions":9,"vwap":2228},"2025-06-13",51.64,51.68,51.38,51.48,-0.351,{"date":2231,"open":2219,"high":2220,"low":2232,"close":2233,"change":2234,"percent_change":970,"volume":2235,"transactions":9,"vwap":2233},"2025-06-12",51.81,51.831,0.117,1600,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":1086,"percent_change":579,"volume":2191,"transactions":9,"vwap":2239},"2025-06-11",51.85,51.714,{"date":2241,"open":2242,"high":2238,"low":2242,"close":2243,"change":559,"percent_change":1557,"volume":2031,"transactions":9,"vwap":2243},"2025-06-10",51.65,51.787,{"date":2245,"open":2246,"high":2246,"low":26,"close":2247,"change":2248,"percent_change":72,"volume":1147,"transactions":9,"vwap":2247},"2025-06-09",51.79,51.617,0.038,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1704,"transactions":9,"vwap":2254},"2025-06-06",51.61,51.644,51.53,51.579,0.393,0.77,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":1349,"percent_change":101,"volume":1807,"transactions":9,"vwap":2261},"2025-06-05",51.275,51.54,51.186,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2201,"change":1204,"percent_change":588,"volume":2222,"transactions":9,"vwap":2201},"2025-06-04",51.51,51.31,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":779,"volume":2272,"transactions":9,"vwap":2270},"2025-06-03",51.14,51.41,51.335,0.245,1400,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":663,"volume":2278,"transactions":9,"vwap":2276},"2025-06-02",50.939,51.09,0.101,600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":1023,"volume":1917,"transactions":9,"vwap":2282},"2025-05-30",50.97,50.989,50.8,0.044,{"date":2286,"open":2287,"high":2281,"low":2288,"close":2289,"change":2290,"percent_change":486,"volume":2291,"transactions":9,"vwap":2289},"2025-05-29",50.95,50.905,50.945,0.112,900,{"date":2293,"open":2287,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":509,"volume":2297,"transactions":9,"vwap":2295},"2025-05-28",51.0099983,50.833,-0.119,1300,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2235,"transactions":9,"vwap":2301},"2025-05-27",50.68,50.952,0.615,1.22,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":422,"volume":1863,"transactions":9,"vwap":2309},"2025-05-23",50.23,50.42,50.17,50.337,-0.215,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":997,"volume":2317,"transactions":9,"vwap":2315},"2025-05-22",50.69,50.43,50.552,-0.016,500,{"date":2319,"open":2320,"high":2287,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":2191,"transactions":9,"vwap":2321},"2025-05-21",50.831,50.568,-0.762,-1.48,{"date":2325,"open":2326,"high":2327,"low":2265,"close":2328,"change":2329,"percent_change":772,"volume":1942,"transactions":9,"vwap":2328},"2025-05-20",51.39,51.4,51.33,-0.086,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":1301,"volume":2336,"transactions":9,"vwap":2334},"2025-05-19",51.22,51.42,51.416,-0.044,800,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":1383,"volume":2222,"transactions":9,"vwap":2340},"2025-05-16",51.269,51.46,0.272,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":486,"volume":2291,"transactions":9,"vwap":2346},"2025-05-15",51.099998,51.25,51.188,0.114,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":908,"percent_change":935,"volume":895,"transactions":9,"vwap":2353},"2025-05-14",51.07,51.13,51.02,51.074001,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":1112,"volume":1823,"transactions":9,"vwap":2358},"2025-05-13",51.060001,51.127,51.055,0.255,{"date":2361,"open":2362,"high":2283,"low":2362,"close":2283,"change":2363,"percent_change":2364,"volume":1675,"transactions":9,"vwap":2283},"2025-05-12",50.58,1.023,2.06,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":494,"volume":2235,"transactions":9,"vwap":2369},"2025-05-09",49.99,49.77,49.777,-0.198,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":323,"volume":1696,"transactions":9,"vwap":2376},"2025-05-08",49.82,50.0050011,49.74,49.975,0.424,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":947,"volume":175,"transactions":9,"vwap":2383},"2025-05-07",49.535,49.61,49.41,49.551,0.091,{"date":2386,"open":2387,"high":2381,"low":2387,"close":2388,"change":2389,"percent_change":422,"volume":1948,"transactions":9,"vwap":2388},"2025-05-06",49.3,49.46,-0.212,{"date":2391,"open":2392,"high":2393,"low":2381,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-05",49.72,49.85,49.672,-0.183,-0.37,2100,{"date":2399,"open":2400,"high":2401,"low":2381,"close":2402,"change":2403,"percent_change":2404,"volume":1106,"transactions":9,"vwap":2402},"2025-05-02",49.67,49.88,49.855,0.441,0.89,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":1072,"volume":1823,"transactions":9,"vwap":2409},"2025-05-01",49.48,49.63,49.414,0.212,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2109,"percent_change":947,"volume":2415,"transactions":9,"vwap":2414},"2025-04-30",48.41,49.202,200,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":192,"volume":2297,"transactions":9,"vwap":2420},"2025-04-29",49.131,49.080002,49.115,0.206,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":908,"percent_change":935,"volume":1720,"transactions":9,"vwap":2426},"2025-04-28",48.99,48.48,48.909,{"date":181,"open":2428,"high":2429,"low":177,"close":2429,"change":1098,"percent_change":2430,"volume":1704,"transactions":9,"vwap":2429},48.5,48.89,0.8]