[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACIO":3,"homepage-market-summary":25,"stock-historical-ACIO":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ACIO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Aptus Collared Investment Opportunity ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},46.96,47.06,46.71,46.92,0.04,0.09,134656.839167,0,47.75,21.24,87357.84754866392,97,1818,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,36,43,49,55,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":16,"is_up":34,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":16,"is_up":34,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":34,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":41,"is_up":34,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},36.37,137766,50284466.843471,28.55,"2025-04-21",[177,180,189,199,207,218,227,237,247,257,266,275,286,295,304,315,326,333,341,347,355,362,372,380,389,397,403,410,418,424,431,442,449,459,468,478,488,496,504,513,520,527,534,542,553,563,573,583,591,598,608,617,626,635,643,651,659,667,675,682,688,694,700,705,709,715,721,728,733,739,745,752,755,763,770,776,781,788,793,799,805,814,820,826,833,838,843,848,853,860,865,870,876,883,887,893,898,901,906,909,912,916,922,929,934,940,945,952,960,967,972,980,988,994,1001,1006,1014,1020,1028,1036,1043,1050,1057,1065,1071,1077,1082,1089,1097,1104,1110,1118,1124,1129,1137,1145,1151,1159,1162,1168,1176,1184,1192,1200,1207,1213,1220,1228,1233,1239,1246,1253,1260,1268,1274,1279,1284,1289,1294,1299,1305,1311,1318,1325,1331,1334,1342,1346,1353,1359,1366,1375,1380,1384,1390,1396,1401,1406,1411,1414,1419,1425,1429,1432,1437,1441,1444,1449,1452,1456,1460,1464,1469,1474,1477,1482,1486,1490,1493,1497,1501,1505,1509,1513,1518,1521,1525,1529,1532,1535,1538,1545,1551,1555,1560,1567,1572,1576,1583,1589,1593,1598,1602,1606,1611,1615,1619,1623,1628,1633,1636,1643,1649,1656,1661,1665,1670,1675,1679,1682,1686,1693,1697,1701,1706,1712,1715,1717,1721,1724,1727,1731,1734,1738,1741,1747,1755,1761,1767,1771,1773,1778,1783,1789,1792,1797,1802,1806,1813,1819,1825,1830,1835,1842,1848,1855,1860,1865,1870,1875,1882,1887,1891,1896,1904,1908,1914,1920,1926,1931,1938,1945,1950,1955,1963,1970,1975,1978,1983,1988,1996,2001,2007,2011,2017,2023,2029,2033,2037,2044,2050,2054,2059,2067,2072,2077,2083,2090,2097,2103,2110,2118,2124,2132,2138,2145,2149,2153,2158,2165,2170,2175,2180,2185,2189,2194,2201,2208,2212,2218,2225,2230,2236,2243,2248,2252,2257,2261,2268,2274,2283,2289,2296,2303,2310,2316,2324,2329,2334,2340,2347,2354,2361,2368,2375],{"date":5,"open":12,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},749,46.9254,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":89,"volume":186,"transactions":187,"vwap":188},"2026-09-30",47.08,47.26,46.89,-0.095,114557.936265,593,47.1044,{"date":190,"open":191,"high":192,"low":15,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",47.07,47.1025,47.015,-0.065,-0.14,74281.558024,312,47.0128,{"date":200,"open":201,"high":201,"low":202,"close":182,"change":203,"percent_change":134,"volume":204,"transactions":205,"vwap":206},"2026-09-28",47.36,47.04,-0.265,68526.954668,440,47.1366,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",47.18,47.44,47.17,47.345,0.185,0.39,100203.284642,357,47.3016,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":16,"volume":224,"transactions":225,"vwap":226},"2026-09-24",46.9,47.245,47.16,0.02,101680.258029,417,47.1513,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",47.4272,47.11,47.14,-0.35,-0.74,104036.446323,477,47.1989,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":223,"volume":244,"transactions":245,"vwap":246},"2026-09-22",47.43,47.5899,47.39,47.49,0.01,179477.11178,691,47.4833,{"date":248,"open":209,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",47.5599,47.115,47.48,0.73,1.56,89964.38937,415,47.4841,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":223,"percent_change":16,"volume":263,"transactions":264,"vwap":265},"2026-09-18",46.76,46.81,46.64,46.75,114258.142636,456,46.7556,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":252,"volume":272,"transactions":273,"vwap":274},"2026-09-17",46.86,46.66,46.73,0.3366,131220.551615,464,46.7437,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",46.6,46.697,46.19,46.3934,-0.1166,-0.25,102600.304968,516,46.4939,{"date":287,"open":259,"high":259,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",46.49,46.51,-0.145,-0.31,119550.063568,468,46.5258,{"date":296,"open":289,"high":297,"low":289,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",46.77,46.655,-0.195,-0.42,65788.867478,429,46.6804,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",46.93,46.9599,46.825,46.85,0.26,0.56,106034.115357,528,46.8861,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",46.62,46.6699,46.54,46.59,-0.185,-0.4,144804.482331,642,46.6025,{"date":327,"open":328,"high":309,"low":14,"close":329,"change":185,"percent_change":89,"volume":330,"transactions":331,"vwap":332},"2026-09-09",46.78,46.775,276605.591175,325,46.7681,{"date":334,"open":202,"high":335,"low":336,"close":336,"change":337,"percent_change":322,"volume":338,"transactions":339,"vwap":340},"2026-09-08",47.0961,46.87,-0.19,101795.465142,448,46.9564,{"date":342,"open":230,"high":343,"low":344,"close":13,"change":345,"percent_change":282,"volume":346,"transactions":255,"vwap":191},"2026-09-04",47.27,47.01,-0.12,144566.890203,{"date":348,"open":336,"high":349,"low":336,"close":209,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",47.2522,0.43,0.92,99824.047554,427,47.187,{"date":356,"open":317,"high":357,"low":317,"close":262,"change":358,"percent_change":359,"volume":360,"transactions":225,"vwap":361},"2026-09-02",46.8499,0.13,0.28,124272.886873,46.7787,{"date":363,"open":364,"high":365,"low":366,"close":317,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",46.7,46.79,46.595,-0.28,-0.6,113466.654775,491,46.6663,{"date":373,"open":12,"high":374,"low":375,"close":220,"change":195,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",47.0199,46.83,-0.3,116449.675683,612,46.883,{"date":381,"open":382,"high":201,"low":383,"close":202,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",47.28,47,-0.1,-0.21,114610.594321,389,47.0582,{"date":390,"open":391,"high":391,"low":392,"close":231,"change":359,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",47.22,46.985,0.6,217486.25605,541,47.1021,{"date":398,"open":399,"high":12,"low":399,"close":268,"change":19,"percent_change":19,"volume":400,"transactions":401,"vwap":402},"2026-08-26",46.74,262006.948982,930,46.8967,{"date":404,"open":220,"high":306,"low":259,"close":268,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",0.07,0.15,193176.659619,635,46.8501,{"date":411,"open":309,"high":309,"low":412,"close":365,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",46.68,-0.08,-0.17,186781.178548,674,46.7988,{"date":419,"open":383,"high":420,"low":375,"close":336,"change":358,"percent_change":359,"volume":421,"transactions":422,"vwap":423},"2026-08-21",47.005,158026.128256,442,46.9161,{"date":425,"open":309,"high":344,"low":426,"close":399,"change":291,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",46.72,-0.66,88382.80257,552,46.854,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",47.2,47.259,46.99,47.05,-0.02,-0.04,170828.47876,799,47.137,{"date":443,"open":211,"high":211,"low":13,"close":191,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",-0.335,-0.71,98083.59236,441,47.1794,{"date":450,"open":451,"high":452,"low":241,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",47.5,47.55,47.405,-0.175,-0.37,106526.493957,547,47.4474,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":110,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",47.69,47.519,47.58,-0.06,90809.501847,675,47.5711,{"date":469,"open":470,"high":20,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",47.65,47.52,47.61,0.24,0.51,146587.747267,701,47.6273,{"date":479,"open":451,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",47.53,47.3301,47.37,0.1,0.21,113025.4577,576,47.3998,{"date":489,"open":490,"high":491,"low":492,"close":343,"change":195,"percent_change":376,"volume":493,"transactions":494,"vwap":495},"2026-08-11",47.46,47.5327,47.2328,169700.430224,666,47.3166,{"date":497,"open":498,"high":249,"low":498,"close":499,"change":464,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",47.38,47.41,-0.13,96655.124567,428,47.4395,{"date":505,"open":506,"high":507,"low":183,"close":508,"change":33,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",47.29,47.5107,47.47,0.4,173896.326089,777,47.4447,{"date":514,"open":183,"high":515,"low":516,"close":382,"change":243,"percent_change":223,"volume":517,"transactions":518,"vwap":519},"2026-08-06",47.4012,47.19,133329.535002,723,47.2525,{"date":521,"open":452,"high":522,"low":343,"close":343,"change":523,"percent_change":337,"volume":524,"transactions":525,"vwap":526},"2026-08-05",47.68,-0.09,177066.075189,887,47.4133,{"date":528,"open":426,"high":251,"low":426,"close":201,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",0.85,1.83,158998.991729,730,47.1537,{"date":535,"open":536,"high":320,"low":536,"close":289,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",46.15,0.58,1.26,131814.036923,564,46.4923,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",45.95,46.04,45.51,45.93,0.29,0.64,118067.721193,623,45.8494,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":393,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",45.52,45.71,45.39,45.64,1.33,135464.004334,811,45.5916,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",45.6,45.718749,45.04,-0.57,-1.25,115118.983077,544,45.3275,{"date":574,"open":555,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",45.77,45.425,45.61,-0.05,-0.11,163039.83933,899,45.6669,{"date":584,"open":585,"high":545,"low":586,"close":587,"change":464,"percent_change":500,"volume":588,"transactions":589,"vwap":590},"2026-07-27",45.965,45.5,45.66,143475.568416,1085,45.6548,{"date":592,"open":558,"high":593,"low":558,"close":594,"change":243,"percent_change":223,"volume":595,"transactions":596,"vwap":597},"2026-07-24",45.96,45.72,202194.194337,473,45.8233,{"date":599,"open":600,"high":601,"low":602,"close":556,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",45.67,45.87,45.56,-0.445,-0.96,203490.812338,1217,45.6764,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":243,"volume":614,"transactions":615,"vwap":616},"2026-07-22",46,46.26,46.155,0.005,115379.922894,651,46.1837,{"date":618,"open":619,"high":620,"low":621,"close":536,"change":622,"percent_change":623,"volume":624,"transactions":440,"vwap":625},"2026-07-21",45.97,46.22,45.962552,0.33,0.72,147805.753661,46.1494,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":523,"percent_change":89,"volume":632,"transactions":633,"vwap":634},"2026-07-20",45.99,46.14,45.8,45.82,101715.39667,611,45.9498,{"date":636,"open":594,"high":637,"low":594,"close":638,"change":322,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-17",46.09,45.91,-0.86,179214.744622,483,45.9428,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":291,"percent_change":427,"volume":648,"transactions":649,"vwap":650},"2026-07-16",46.56,46.1401,46.31,157269.086,861,46.335,{"date":652,"open":653,"high":317,"low":654,"close":317,"change":655,"percent_change":310,"volume":656,"transactions":657,"vwap":658},"2026-07-15",46.52,46.355,0.12,168401.615193,897,46.5302,{"date":660,"open":661,"high":661,"low":647,"close":662,"change":406,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",46.58,46.5,0.32,144480.329497,641,46.4659,{"date":668,"open":669,"high":661,"low":670,"close":671,"change":291,"percent_change":427,"volume":672,"transactions":673,"vwap":674},"2026-07-13",46.485,46.29,46.35,107633.994323,597,46.3988,{"date":676,"open":677,"high":678,"low":677,"close":269,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":269},"2026-07-10",46.3,46.67,0.14,0.3,122500,{"date":683,"open":684,"high":653,"low":685,"close":653,"change":622,"percent_change":686,"volume":687,"transactions":9,"vwap":653},"2026-07-09",46.27,46.166,0.71,141200,{"date":689,"open":690,"high":691,"low":692,"close":279,"change":413,"percent_change":414,"volume":693,"transactions":9,"vwap":279},"2026-07-08",46.16,46.215,45.94,110100,{"date":695,"open":696,"high":288,"low":697,"close":684,"change":385,"percent_change":698,"volume":699,"transactions":9,"vwap":684},"2026-07-07",46.43,46.099998,-0.45,132700,{"date":701,"open":702,"high":289,"low":611,"close":703,"change":622,"percent_change":623,"volume":704,"transactions":9,"vwap":703},"2026-07-06",46.38,46.48,126800,{"date":706,"open":536,"high":707,"low":601,"close":536,"change":438,"percent_change":523,"volume":708,"transactions":9,"vwap":536},"2026-07-02",46.44,171400,{"date":710,"open":711,"high":712,"low":713,"close":279,"change":66,"percent_change":100,"volume":714,"transactions":9,"vwap":279},"2026-07-01",46.02,46.358,45.98,135300,{"date":716,"open":717,"high":611,"low":717,"close":629,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":629},"2026-06-30",45.73,0.27,0.59,142900,{"date":722,"open":723,"high":593,"low":724,"close":601,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":601},"2026-06-29",45.86,45.54,0.23,0.5,102700,{"date":729,"open":730,"high":731,"low":730,"close":558,"change":19,"percent_change":19,"volume":732,"transactions":9,"vwap":558},"2026-06-26",45.4,45.81,76300,{"date":734,"open":711,"high":711,"low":735,"close":558,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":558},"2026-06-25",45.529,-0.07,-0.15,191800,{"date":740,"open":741,"high":742,"low":743,"close":556,"change":500,"percent_change":367,"volume":744,"transactions":9,"vwap":556},"2026-06-24",45.76,46.048,45.622,108700,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":144,"volume":751,"transactions":9,"vwap":749},"2026-06-23",45.7,46.097,45.84,-0.43,102100,{"date":753,"open":611,"high":661,"low":279,"close":684,"change":337,"percent_change":754,"volume":744,"transactions":9,"vwap":684},"2026-06-22",-0.41,{"date":756,"open":757,"high":289,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",46.45,46.24,46.46,0.355,0.77,159600,{"date":764,"open":765,"high":766,"low":544,"close":767,"change":300,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-17",46.53,46.61,46.105,-0.9,106600,{"date":771,"open":14,"high":329,"low":653,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",46.525,-0.215,-0.46,187800,{"date":777,"open":696,"high":184,"low":696,"close":399,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":399},"2026-06-15",0.62,1.34,164400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":679,"percent_change":680,"volume":787,"transactions":9,"vwap":786},"2026-06-12",46.13,46.25,45.899,46.12,169400,{"date":789,"open":724,"high":697,"low":790,"close":713,"change":726,"percent_change":791,"volume":792,"transactions":9,"vwap":713},"2026-06-11",45.48,1.1,209400,{"date":794,"open":795,"high":610,"low":790,"close":790,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":790},"2026-06-10",45.835,-0.53,-1.15,108600,{"date":800,"open":784,"high":801,"low":802,"close":803,"change":464,"percent_change":500,"volume":804,"transactions":9,"vwap":803},"2026-06-09",46.295,45.45,46.0099983,151300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-08",46.2,46.339,46.040001,46.07,0.08,0.17,104400,{"date":815,"open":816,"high":262,"low":638,"close":628,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":628},"2026-06-05",46.695,-0.95,-2.02,117800,{"date":821,"open":662,"high":383,"low":662,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-04",46.94,0.16,0.34,167500,{"date":827,"open":828,"high":829,"low":270,"close":328,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":328},"2026-06-03",46.98,47.02,-0.26,-0.55,139100,{"date":834,"open":835,"high":230,"low":835,"close":836,"change":438,"percent_change":413,"volume":837,"transactions":9,"vwap":836},"2026-06-02",46.95,47.040001,197700,{"date":839,"open":383,"high":231,"low":840,"close":841,"change":811,"percent_change":812,"volume":842,"transactions":9,"vwap":841},"2026-06-01",46.914,47.080002,58800,{"date":844,"open":12,"high":836,"low":845,"close":383,"change":846,"percent_change":41,"volume":847,"transactions":9,"vwap":383},"2026-05-29",46.906,0.147,99000,{"date":849,"open":412,"high":220,"low":850,"close":851,"change":213,"percent_change":509,"volume":852,"transactions":9,"vwap":851},"2026-05-28",46.63,46.853,55500,{"date":854,"open":855,"high":856,"low":653,"close":857,"change":858,"percent_change":243,"volume":859,"transactions":9,"vwap":857},"2026-05-27",46.607,46.703,46.668,0.003,59500,{"date":861,"open":862,"high":297,"low":645,"close":863,"change":213,"percent_change":509,"volume":864,"transactions":9,"vwap":863},"2026-05-26",46.69,46.665,59900,{"date":866,"open":320,"high":320,"low":867,"close":703,"change":483,"percent_change":868,"volume":869,"transactions":9,"vwap":703},"2026-05-22",46.39,0.22,49800,{"date":871,"open":872,"high":873,"low":874,"close":702,"change":483,"percent_change":868,"volume":875,"transactions":9,"vwap":702},"2026-05-21",46.18,46.435,46.080002,87200,{"date":877,"open":809,"high":878,"low":879,"close":880,"change":663,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-20",46.296,45.986,46.28,0.7,92400,{"date":884,"open":711,"high":885,"low":631,"close":593,"change":337,"percent_change":754,"volume":886,"transactions":9,"vwap":593},"2026-05-19",46.133,62200,{"date":888,"open":807,"high":889,"low":890,"close":536,"change":891,"percent_change":437,"volume":892,"transactions":9,"vwap":536},"2026-05-18",46.304,45.9,-0.01,53800,{"date":894,"open":647,"high":696,"low":783,"close":690,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":690},"2026-05-15",-0.48,-1.03,541900,{"date":899,"open":696,"high":14,"low":696,"close":261,"change":718,"percent_change":537,"volume":900,"transactions":9,"vwap":261},"2026-05-14",84800,{"date":902,"open":809,"high":707,"low":809,"close":903,"change":473,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-13",46.37,0.52,64500,{"date":907,"open":610,"high":279,"low":631,"close":783,"change":578,"percent_change":579,"volume":908,"transactions":9,"vwap":783},"2026-05-12",79100,{"date":910,"open":593,"high":880,"low":593,"close":872,"change":655,"percent_change":310,"volume":911,"transactions":9,"vwap":872},"2026-05-11",168100,{"date":913,"open":723,"high":783,"low":723,"close":914,"change":473,"percent_change":904,"volume":915,"transactions":9,"vwap":914},"2026-05-08",46.060001,58900,{"date":917,"open":918,"high":919,"low":920,"close":631,"change":523,"percent_change":89,"volume":921,"transactions":9,"vwap":631},"2026-05-07",45.92,46.029999,45.691,359600,{"date":923,"open":747,"high":924,"low":925,"close":638,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":638},"2026-05-06",45.939,45.574,0.53,1.17,73700,{"date":930,"open":931,"high":586,"low":931,"close":932,"change":33,"percent_change":165,"volume":933,"transactions":9,"vwap":932},"2026-05-05",45.29,45.38,128800,{"date":935,"open":936,"high":730,"low":937,"close":938,"change":737,"percent_change":115,"volume":939,"transactions":9,"vwap":938},"2026-05-04",45.2,45.11,45.19,59000,{"date":941,"open":942,"high":602,"low":942,"close":943,"change":100,"percent_change":473,"volume":944,"transactions":9,"vwap":943},"2026-05-01",45.28,45.34,139800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":663,"percent_change":686,"volume":951,"transactions":9,"vwap":950},"2026-04-30",45.049999,45.3,44.83,45.23,100800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":736,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-29",44.87,44.98,44.811,44.91,-0.16,75900,{"date":961,"open":962,"high":963,"low":964,"close":955,"change":579,"percent_change":965,"volume":966,"transactions":9,"vwap":955},"2026-04-28",44.88,45.02,44.86,-0.24,54200,{"date":968,"open":962,"high":969,"low":962,"close":970,"change":811,"percent_change":151,"volume":971,"transactions":9,"vwap":970},"2026-04-27",45.17,45.09,209700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":41,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-24",44.81,45.080002,44.79,45.0099983,0.69,92900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":322,"volume":987,"transactions":9,"vwap":985},"2026-04-23",44.74,44.94,44.53,44.7,-0.18,98200,{"date":989,"open":990,"high":983,"low":991,"close":962,"change":359,"percent_change":992,"volume":993,"transactions":9,"vwap":962},"2026-04-22",44.73,44.68,0.63,100200,{"date":995,"open":996,"high":957,"low":997,"close":998,"change":385,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-21",44.9,44.54,44.6,-0.47,102500,{"date":1002,"open":949,"high":1003,"low":1004,"close":974,"change":578,"percent_change":579,"volume":1005,"transactions":9,"vwap":974},"2026-04-20",44.834,44.695,78200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":964,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":964},"2026-04-17",44.675,44.99,44.64,0.395,0.89,196900,{"date":1015,"open":1016,"high":984,"low":1017,"close":1018,"change":811,"percent_change":151,"volume":1019,"transactions":9,"vwap":1018},"2026-04-16",44.42,44.28,44.465,132000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-15",44.040001,44.39,44.385,0.365,0.83,157800,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-14",43.71,44.07,44.02,0.47,1.08,162400,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":622,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-13",43.049999,43.585,43.55,0.76,82200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":110,"percent_change":736,"volume":1049,"transactions":9,"vwap":1048},"2026-04-10",43.24,43.355,43.188,43.22,58100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":358,"percent_change":680,"volume":1056,"transactions":9,"vwap":1055},"2026-04-09",42.94,43.338,42.93,43.25,76400,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-08",43.18,42.9,43.12,0.74,1.75,83800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":17,"percent_change":484,"volume":1070,"transactions":9,"vwap":1068},"2026-04-07",42.29,42.38,41.995,119400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1067,"change":17,"percent_change":484,"volume":1076,"transactions":9,"vwap":1067},"2026-04-06",42.2,42.35,42.19,93700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1073,"change":243,"percent_change":223,"volume":1081,"transactions":9,"vwap":1073},"2026-04-02",41.78,42.24,88700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1075,"change":725,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1075},"2026-04-01",42.13,42.311,42.07,0.55,162300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1041,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-31",41.485,42.044998,41.45,41.96,1.84,228200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":986,"percent_change":750,"volume":1103,"transactions":9,"vwap":1102},"2026-03-30",41.43,41.49,41.13,41.2,92100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":300,"percent_change":1109,"volume":1000,"transactions":9,"vwap":1108},"2026-03-27",41.71,41.31,41.38,-1,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-26",42.049999,42.28,41.8,-0.54,-1.28,71500,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":100,"percent_change":310,"volume":1123,"transactions":9,"vwap":1122},"2026-03-25",42.44,42.26,42.34,83700,{"date":1125,"open":1126,"high":1074,"low":1127,"close":1126,"change":195,"percent_change":115,"volume":1128,"transactions":9,"vwap":1126},"2026-03-24",42.23,42.138,71400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1033,"volume":1136,"transactions":9,"vwap":1134},"2026-03-23",42.33,42.605,42.295,42.37,0.2,157600,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-20",42.43,42.0099983,42.17,-0.34,-0.8,274800,{"date":1146,"open":1147,"high":1148,"low":1113,"close":1149,"change":736,"percent_change":958,"volume":1150,"transactions":9,"vwap":1149},"2026-03-19",42.46,42.575,42.51,199900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-18",42.95,42.55,42.58,-0.38,-0.88,99700,{"date":1160,"open":1038,"high":1059,"low":1161,"close":1161,"change":19,"percent_change":19,"volume":900,"transactions":9,"vwap":1161},"2026-03-17",42.96,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1161,"change":548,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1161},"2026-03-16",43.060001,42.89,0.68,136700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":337,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-13",42.92,43.11,42.655,42.67,-0.44,105000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":698,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-12",42.98,43.09,42.83,42.86,-1.04,194200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":110,"volume":1191,"transactions":9,"vwap":1189},"2026-03-11",43.28,43.37,43.15,43.31,-0.015,178800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":891,"volume":1199,"transactions":9,"vwap":1197},"2026-03-10",43.3,43.555,43.2,43.325,-0.005,192100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":473,"percent_change":311,"volume":1206,"transactions":9,"vwap":1205},"2026-03-09",42.81,43.36,42.712,43.33,114100,{"date":1208,"open":1188,"high":1209,"low":1210,"close":1179,"change":1211,"percent_change":1212,"volume":908,"transactions":9,"vwap":1179},"2026-03-06",43.26,43.033001,-0.36,-0.83,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":345,"percent_change":367,"volume":1219,"transactions":9,"vwap":1218},"2026-03-05",43.29,43.53,43.21,43.45,156700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":359,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-04",43.41,43.66,43.32,43.57,0.65,80200,{"date":1229,"open":1230,"high":1231,"low":1165,"close":1215,"change":282,"percent_change":568,"volume":1232,"transactions":9,"vwap":1215},"2026-03-03",43.075001,43.38,141600,{"date":1234,"open":1235,"high":1236,"low":1048,"close":1237,"change":437,"percent_change":578,"volume":1238,"transactions":9,"vwap":1237},"2026-03-02",43.235,43.63,43.54,138200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":345,"volume":1245,"transactions":9,"vwap":1242},"2026-02-27",43.49,43.56,43.361,-0.051,129000,{"date":1247,"open":1248,"high":1248,"low":1218,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-26",43.83,43.611,-0.269,-0.61,114900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":359,"percent_change":549,"volume":1259,"transactions":9,"vwap":1258},"2026-02-25",43.74,43.9,43.69,43.88,80400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":33,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-24",43.43,43.605,43.305,43.6,0.44,146400,{"date":1269,"open":1270,"high":1271,"low":1224,"close":1222,"change":1272,"percent_change":427,"volume":1273,"transactions":9,"vwap":1222},"2026-02-23",43.61,43.72,-0.29,224800,{"date":1275,"open":1215,"high":1276,"low":1215,"close":1277,"change":33,"percent_change":1266,"volume":1278,"transactions":9,"vwap":1277},"2026-02-20",43.755,43.7,260000,{"date":1280,"open":1281,"high":1270,"low":1222,"close":1282,"change":578,"percent_change":579,"volume":1283,"transactions":9,"vwap":1282},"2026-02-19",43.48,43.51,122400,{"date":1285,"open":1262,"high":1286,"low":1262,"close":1242,"change":823,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1242},"2026-02-18",43.699,0.37,79900,{"date":1290,"open":1045,"high":1216,"low":1291,"close":1292,"change":437,"percent_change":578,"volume":1293,"transactions":9,"vwap":1292},"2026-02-17",43.165,43.4,134700,{"date":1295,"open":1296,"high":1237,"low":1189,"close":1297,"change":66,"percent_change":655,"volume":1298,"transactions":9,"vwap":1297},"2026-02-13",43.39,43.42,148600,{"date":1300,"open":1301,"high":1302,"low":1203,"close":1187,"change":1303,"percent_change":817,"volume":1304,"transactions":9,"vwap":1187},"2026-02-12",43.81,43.98,-0.415,176700,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":613,"percent_change":243,"volume":1310,"transactions":9,"vwap":1309},"2026-02-11",43.96,43.685,43.785,173400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":579,"percent_change":282,"volume":1317,"transactions":9,"vwap":1316},"2026-02-10",43.79,43.97,43.765,43.78,158000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":823,"percent_change":1287,"volume":1324,"transactions":9,"vwap":1323},"2026-02-09",43.8,43.944,43.672,43.89,110600,{"date":1326,"open":1292,"high":1327,"low":1292,"close":1328,"change":60,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-06",43.76,43.73,0.95,140000,{"date":1332,"open":1296,"high":1216,"low":1045,"close":1224,"change":830,"percent_change":368,"volume":1333,"transactions":9,"vwap":1224},"2026-02-05",560400,{"date":1335,"open":1336,"high":1320,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-04",43.75,43.47,43.58,-0.23,-0.52,341400,{"date":1343,"open":1344,"high":1344,"low":1338,"close":1301,"change":965,"percent_change":1115,"volume":1345,"transactions":9,"vwap":1301},"2026-02-03",43.99,133000,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":100,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-02",43.95,44.099998,44.049999,0.25,392500,{"date":1354,"open":1355,"high":1344,"low":1356,"close":1357,"change":464,"percent_change":195,"volume":1358,"transactions":9,"vwap":1357},"2026-01-30",43.84,43.737,43.94,175700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":523,"percent_change":89,"volume":1365,"transactions":9,"vwap":1364},"2026-01-29",44.060001,44.062,43.631,44,260500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-28",44.15,44.179,44.029999,44.09,0.025,0.06,102200,{"date":1376,"open":1344,"high":1349,"low":1307,"close":1377,"change":1378,"percent_change":622,"volume":1379,"transactions":9,"vwap":1377},"2026-01-27",44.064999,0.145,132900,{"date":1381,"open":1316,"high":1032,"low":1316,"close":1382,"change":151,"percent_change":60,"volume":1383,"transactions":9,"vwap":1382},"2026-01-26",43.92,194700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1255,"change":66,"percent_change":100,"volume":1389,"transactions":9,"vwap":1255},"2026-01-23",43.68,43.85,43.64,186800,{"date":1391,"open":1301,"high":1392,"low":1393,"close":1257,"change":1394,"percent_change":33,"volume":1395,"transactions":9,"vwap":1257},"2026-01-22",43.811,43.62,0.085,247500,{"date":1397,"open":1337,"high":1398,"low":1399,"close":1263,"change":213,"percent_change":350,"volume":1400,"transactions":9,"vwap":1263},"2026-01-21",43.77,43.313,208900,{"date":1402,"open":1338,"high":1030,"low":1403,"close":1297,"change":1251,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1297},"2026-01-20",43.34,-1.39,91400,{"date":1407,"open":1408,"high":1409,"low":1302,"close":1370,"change":19,"percent_change":19,"volume":1410,"transactions":9,"vwap":1370},"2026-01-16",44.095001,44.14,138600,{"date":1412,"open":1371,"high":1413,"low":1357,"close":1370,"change":655,"percent_change":718,"volume":979,"transactions":9,"vwap":1370},"2026-01-15",44.17,{"date":1415,"open":1344,"high":1416,"low":1336,"close":1417,"change":89,"percent_change":698,"volume":1418,"transactions":9,"vwap":1417},"2026-01-14",44.00099945,43.91,125400,{"date":1420,"open":1421,"high":1017,"low":1422,"close":1423,"change":736,"percent_change":958,"volume":1424,"transactions":9,"vwap":1423},"2026-01-13",44.27,43.986,44.11,170200,{"date":1426,"open":1302,"high":1017,"low":1302,"close":1427,"change":160,"percent_change":405,"volume":1428,"transactions":9,"vwap":1427},"2026-01-12",44.18,188200,{"date":1430,"open":1357,"high":1431,"low":1357,"close":1368,"change":725,"percent_change":904,"volume":847,"transactions":9,"vwap":1368},"2026-01-09",44.239,{"date":1433,"open":1434,"high":1435,"low":1355,"close":1382,"change":578,"percent_change":579,"volume":1436,"transactions":9,"vwap":1382},"2026-01-08",43.86,44.014999,404500,{"date":1438,"open":1350,"high":1439,"low":1382,"close":1314,"change":523,"percent_change":89,"volume":1440,"transactions":9,"vwap":1314},"2026-01-07",44.19,175200,{"date":1442,"open":1417,"high":1031,"low":1323,"close":1361,"change":725,"percent_change":904,"volume":1443,"transactions":9,"vwap":1361},"2026-01-06",123500,{"date":1445,"open":1446,"high":1348,"low":1447,"close":1248,"change":483,"percent_change":725,"volume":1448,"transactions":9,"vwap":1248},"2026-01-05",43.82,43.806,135600,{"date":1450,"open":1382,"high":1357,"low":1242,"close":1328,"change":160,"percent_change":405,"volume":1451,"transactions":9,"vwap":1328},"2026-01-02",88300,{"date":1453,"open":1382,"high":1344,"low":1277,"close":1277,"change":376,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1277},"2025-12-31",-0.68,120400,{"date":1457,"open":1022,"high":1350,"low":1458,"close":1364,"change":578,"percent_change":579,"volume":1459,"transactions":9,"vwap":1364},"2025-12-30",43.935,95700,{"date":1461,"open":1022,"high":1409,"low":1462,"close":1350,"change":500,"percent_change":1272,"volume":1463,"transactions":9,"vwap":1350},"2025-12-29",43.963,71100,{"date":1465,"open":1427,"high":1466,"low":1467,"close":1427,"change":438,"percent_change":523,"volume":1468,"transactions":9,"vwap":1427},"2025-12-26",44.26,44.12,46000,{"date":1470,"open":1350,"high":1471,"low":1022,"close":1472,"change":812,"percent_change":214,"volume":1473,"transactions":9,"vwap":1472},"2025-12-24",44.24,44.22,57700,{"date":1475,"open":1320,"high":1349,"low":1320,"close":1350,"change":151,"percent_change":60,"volume":1476,"transactions":9,"vwap":1350},"2025-12-23",77300,{"date":1478,"open":1398,"high":1302,"low":1479,"close":1480,"change":868,"percent_change":726,"volume":1481,"transactions":9,"vwap":1480},"2025-12-22",43.751,43.87,121600,{"date":1483,"open":1218,"high":1328,"low":1218,"close":1484,"change":725,"percent_change":926,"volume":1485,"transactions":9,"vwap":1484},"2025-12-19",43.65,76900,{"date":1487,"open":1488,"high":1388,"low":1187,"close":1297,"change":473,"percent_change":311,"volume":1489,"transactions":9,"vwap":1297},"2025-12-18",43.5,121000,{"date":1491,"open":1388,"high":1388,"low":1059,"close":1059,"change":300,"percent_change":604,"volume":1492,"transactions":9,"vwap":1059},"2025-12-17",136000,{"date":1494,"open":1484,"high":1495,"low":1296,"close":1265,"change":110,"percent_change":736,"volume":1496,"transactions":9,"vwap":1265},"2025-12-16",43.655,204300,{"date":1498,"open":1323,"high":1323,"low":1270,"close":1236,"change":345,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1236},"2025-12-15",-0.27,154400,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1336,"change":754,"percent_change":144,"volume":714,"transactions":9,"vwap":1336},"2025-12-12",44.103,43.67,{"date":1506,"open":1357,"high":1427,"low":1446,"close":1507,"change":655,"percent_change":718,"volume":1508,"transactions":9,"vwap":1507},"2025-12-11",44.16,184600,{"date":1510,"open":1511,"high":1413,"low":1387,"close":1022,"change":100,"percent_change":1351,"volume":1512,"transactions":9,"vwap":1022},"2025-12-10",44.0099983,203400,{"date":1514,"open":1417,"high":1515,"low":1417,"close":1516,"change":578,"percent_change":579,"volume":1517,"transactions":9,"vwap":1516},"2025-12-09",44.075001,43.93,94300,{"date":1519,"open":1439,"high":1439,"low":1323,"close":1302,"change":958,"percent_change":1211,"volume":1520,"transactions":9,"vwap":1302},"2025-12-08",147000,{"date":1522,"open":1368,"high":1523,"low":1349,"close":1409,"change":437,"percent_change":578,"volume":1524,"transactions":9,"vwap":1409},"2025-12-05",44.32,256400,{"date":1526,"open":1439,"high":1439,"low":1527,"close":1507,"change":17,"percent_change":1135,"volume":1528,"transactions":9,"vwap":1507},"2025-12-04",43.975,110300,{"date":1530,"open":1531,"high":1413,"low":1531,"close":1031,"change":16,"percent_change":17,"volume":744,"transactions":9,"vwap":1031},"2025-12-03",43.905,{"date":1533,"open":1361,"high":1467,"low":1382,"close":1370,"change":66,"percent_change":100,"volume":1534,"transactions":9,"vwap":1370},"2025-12-02",130600,{"date":1536,"open":1417,"high":1371,"low":1320,"close":1302,"change":523,"percent_change":89,"volume":1537,"transactions":9,"vwap":1302},"2025-12-01",103500,{"date":1539,"open":1350,"high":1540,"low":1541,"close":1031,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1031},"2025-11-28",44.101,43.925,0.155,0.35,45500,{"date":1546,"open":1434,"high":1022,"low":1547,"close":1548,"change":1549,"percent_change":474,"volume":1550,"transactions":9,"vwap":1548},"2025-11-26",43.776,43.915,0.225,110900,{"date":1552,"open":1553,"high":1336,"low":1048,"close":1257,"change":718,"percent_change":778,"volume":1554,"transactions":9,"vwap":1257},"2025-11-25",43.27,263400,{"date":1556,"open":1171,"high":1281,"low":1171,"close":1297,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1297},"2025-11-24",0.508,1.18,190800,{"date":1561,"open":1562,"high":1217,"low":1563,"close":1564,"change":1565,"percent_change":1033,"volume":1566,"transactions":9,"vwap":1564},"2025-11-21",42.8,42.685,42.912,0.202,168700,{"date":1568,"open":1237,"high":1316,"low":1569,"close":1570,"change":999,"percent_change":1571,"volume":1035,"transactions":9,"vwap":1570},"2025-11-20",42.705,42.71,-1.09,{"date":1573,"open":1171,"high":1046,"low":1161,"close":1059,"change":484,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1059},"2025-11-19",0.49,130800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1578,"change":1142,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1578},"2025-11-18",42.97,43.245,42.858,-0.79,157500,{"date":1584,"open":1585,"high":1236,"low":1586,"close":1189,"change":1499,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1189},"2025-11-17",43.52,43.16,-0.62,96000,{"date":1590,"open":1187,"high":1591,"low":1205,"close":1338,"change":223,"percent_change":66,"volume":1592,"transactions":9,"vwap":1338},"2025-11-14",43.731,87800,{"date":1594,"open":1344,"high":1371,"low":1237,"close":1242,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1242},"2025-11-13",-0.58,-1.31,116300,{"date":1599,"open":1427,"high":1017,"low":1600,"close":1409,"change":578,"percent_change":579,"volume":1601,"transactions":9,"vwap":1409},"2025-11-12",44.055,123700,{"date":1603,"open":1022,"high":1604,"low":1480,"close":1439,"change":100,"percent_change":1351,"volume":1605,"transactions":9,"vwap":1439},"2025-11-11",44.23,64400,{"date":1607,"open":1523,"high":1523,"low":1257,"close":1608,"change":549,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-10",44.080002,1.47,75300,{"date":1612,"open":1202,"high":1308,"low":1202,"close":1613,"change":110,"percent_change":736,"volume":1614,"transactions":9,"vwap":1613},"2025-11-07",43.44,119200,{"date":1616,"open":1320,"high":1320,"low":1218,"close":1337,"change":1156,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1337},"2025-11-06",-0.87,175000,{"date":1620,"open":1255,"high":1621,"low":1271,"close":1387,"change":17,"percent_change":484,"volume":1622,"transactions":9,"vwap":1387},"2025-11-05",44.036999,165200,{"date":1624,"open":1030,"high":1625,"low":1217,"close":1327,"change":1142,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1327},"2025-11-04",43.972,-0.77,139500,{"date":1629,"open":1439,"high":1630,"low":1631,"close":1349,"change":1373,"percent_change":679,"volume":1632,"transactions":9,"vwap":1349},"2025-11-03",44.35,43.965,167300,{"date":1634,"open":1635,"high":1635,"low":1357,"close":1022,"change":66,"percent_change":100,"volume":1324,"transactions":9,"vwap":1022},"2025-10-31",44.33,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1344,"change":754,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1344},"2025-10-30",44.21,44.38,43.971,-0.92,116000,{"date":1644,"open":1645,"high":1646,"low":1472,"close":1647,"change":579,"percent_change":282,"volume":1648,"transactions":9,"vwap":1647},"2025-10-29",44.56,44.58,44.4,93100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":17,"percent_change":1135,"volume":1655,"transactions":9,"vwap":1654},"2025-10-28",44.44,44.686,44.41,44.51,160900,{"date":1657,"open":1017,"high":1658,"low":1466,"close":1016,"change":60,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1016},"2025-10-27",44.43,0.93,248400,{"date":1662,"open":1516,"high":1663,"low":1434,"close":1511,"change":473,"percent_change":1087,"volume":1664,"transactions":9,"vwap":1511},"2025-10-24",44.073002,107000,{"date":1666,"open":1338,"high":1446,"low":1667,"close":1398,"change":484,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1398},"2025-10-23",43.537,0.48,106700,{"date":1671,"open":1398,"high":1398,"low":1672,"close":1242,"change":414,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1242},"2025-10-22",43.405,-0.39,123600,{"date":1676,"open":1677,"high":1316,"low":1495,"close":1328,"change":437,"percent_change":578,"volume":1678,"transactions":9,"vwap":1328},"2025-10-21",43.725,131000,{"date":1680,"open":1237,"high":1320,"low":1237,"close":1336,"change":359,"percent_change":549,"volume":1681,"transactions":9,"vwap":1336},"2025-10-20",74900,{"date":1683,"open":1059,"high":1040,"low":1059,"close":1337,"change":1684,"percent_change":41,"volume":1685,"transactions":9,"vwap":1337},"2025-10-17",0.133,78100,{"date":1687,"open":1688,"high":1388,"low":1689,"close":1690,"change":1691,"percent_change":322,"volume":1692,"transactions":9,"vwap":1690},"2025-10-16",43.59,43.157,43.337,-0.173,110400,{"date":1694,"open":1265,"high":1695,"low":1215,"close":1282,"change":1373,"percent_change":679,"volume":1696,"transactions":9,"vwap":1282},"2025-10-15",43.726,152500,{"date":1698,"open":1586,"high":1242,"low":1699,"close":1218,"change":19,"percent_change":19,"volume":1700,"transactions":9,"vwap":1218},"2025-10-14",43.091,183000,{"date":1702,"open":1203,"high":1703,"low":1215,"close":1218,"change":1704,"percent_change":351,"volume":1705,"transactions":9,"vwap":1218},"2025-10-13",43.502,0.396,74600,{"date":1707,"open":1417,"high":1417,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-10",43.054001,-0.706,-1.61,140300,{"date":1713,"open":1355,"high":1355,"low":1504,"close":1327,"change":438,"percent_change":523,"volume":1714,"transactions":9,"vwap":1327},"2025-10-09",94800,{"date":1716,"open":1504,"high":1355,"low":1338,"close":1320,"change":358,"percent_change":680,"volume":787,"transactions":9,"vwap":1320},"2025-10-08",{"date":1718,"open":1446,"high":1446,"low":1719,"close":1504,"change":110,"percent_change":736,"volume":1720,"transactions":9,"vwap":1504},"2025-10-07",43.561,115700,{"date":1722,"open":1393,"high":1327,"low":1393,"close":1277,"change":100,"percent_change":1351,"volume":1723,"transactions":9,"vwap":1277},"2025-10-06",114400,{"date":1725,"open":1338,"high":1327,"low":1338,"close":1688,"change":223,"percent_change":66,"volume":1726,"transactions":9,"vwap":1688},"2025-10-03",81300,{"date":1728,"open":1484,"high":1223,"low":1729,"close":1225,"change":243,"percent_change":223,"volume":1730,"transactions":9,"vwap":1225},"2025-10-02",43.46,150000,{"date":1732,"open":1188,"high":1393,"low":1188,"close":1242,"change":358,"percent_change":680,"volume":1733,"transactions":9,"vwap":1242},"2025-10-01",142200,{"date":1735,"open":1736,"high":1282,"low":1736,"close":1262,"change":100,"percent_change":1351,"volume":1737,"transactions":9,"vwap":1262},"2025-09-30",43.23,162500,{"date":1739,"open":1205,"high":1729,"low":1055,"close":1224,"change":1372,"percent_change":1373,"volume":1740,"transactions":9,"vwap":1224},"2025-09-29",75400,{"date":1742,"open":1743,"high":1224,"low":1744,"close":1745,"change":812,"percent_change":214,"volume":1746,"transactions":9,"vwap":1745},"2025-09-26",43.17,43.14,43.295,91900,{"date":1748,"open":1749,"high":1217,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-25",43.07,42.999,43.125,-0.138,-0.32,165700,{"date":1756,"open":1222,"high":1222,"low":1757,"close":1758,"change":1759,"percent_change":385,"volume":1760,"transactions":9,"vwap":1758},"2025-09-24",43.231,43.263,-0.092,82900,{"date":1762,"open":1763,"high":1338,"low":1224,"close":1046,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1046},"2025-09-23",43.556,-0.275,-0.63,97200,{"date":1768,"open":1613,"high":1769,"low":1770,"close":1236,"change":33,"percent_change":1266,"volume":1206,"transactions":9,"vwap":1236},"2025-09-22",43.643,43.365,{"date":1772,"open":1209,"high":1241,"low":1209,"close":1613,"change":823,"percent_change":1287,"volume":1383,"transactions":9,"vwap":1613},"2025-09-19",{"date":1774,"open":1209,"high":1775,"low":1776,"close":1186,"change":655,"percent_change":359,"volume":1777,"transactions":9,"vwap":1186},"2025-09-18",43.403,43.181,73100,{"date":1779,"open":1736,"high":1736,"low":1780,"close":1586,"change":1781,"percent_change":523,"volume":1782,"transactions":9,"vwap":1586},"2025-09-17",42.955,-0.038,134500,{"date":1784,"open":1736,"high":1209,"low":1785,"close":1786,"change":1787,"percent_change":-6,"volume":1788,"transactions":9,"vwap":1786},"2025-09-16",43.13,43.198,-0.002,80000,{"date":1790,"open":1743,"high":1791,"low":1785,"close":1196,"change":823,"percent_change":1287,"volume":1746,"transactions":9,"vwap":1196},"2025-09-15",43.233,{"date":1793,"open":1794,"high":1586,"low":1153,"close":1795,"change":891,"percent_change":437,"volume":1796,"transactions":9,"vwap":1795},"2025-09-12",43,43.040001,146200,{"date":1798,"open":1799,"high":1800,"low":1180,"close":1038,"change":548,"percent_change":1166,"volume":1801,"transactions":9,"vwap":1038},"2025-09-11",42.87,43.095001,138500,{"date":1803,"open":1165,"high":1054,"low":1173,"close":1804,"change":16,"percent_change":17,"volume":1805,"transactions":9,"vwap":1804},"2025-09-10",42.76,139400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":405,"percent_change":823,"volume":1812,"transactions":9,"vwap":1811},"2025-09-09",42.64,42.735,42.572,42.72,109800,{"date":1814,"open":1815,"high":1570,"low":1816,"close":1817,"change":17,"percent_change":484,"volume":1818,"transactions":9,"vwap":1817},"2025-09-08",42.61,42.562,42.65,181900,{"date":1820,"open":1811,"high":1821,"low":1822,"close":1823,"change":437,"percent_change":578,"volume":1824,"transactions":9,"vwap":1823},"2025-09-05",42.79,42.42,42.56,142500,{"date":1826,"open":1827,"high":1828,"low":1074,"close":1155,"change":151,"percent_change":165,"volume":1829,"transactions":9,"vwap":1155},"2025-09-04",42.36,42.62,119100,{"date":1831,"open":1832,"high":1139,"low":1833,"close":1834,"change":868,"percent_change":904,"volume":1642,"transactions":9,"vwap":1834},"2025-09-03",42.39,42.22,42.4,{"date":1836,"open":1837,"high":1126,"low":1838,"close":1839,"change":282,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-02",42.029999,41.964,42.18,-0.59,98400,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1139,"change":773,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1139},"2025-08-29",42.57,42.337,-0.5,101600,{"date":1849,"open":1155,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":548,"volume":1854,"transactions":9,"vwap":1852},"2025-08-28",42.69,42.455,42.645,0.125,216100,{"date":1856,"open":1857,"high":1828,"low":1834,"close":1858,"change":811,"percent_change":33,"volume":1859,"transactions":9,"vwap":1858},"2025-08-27",42.45,42.52,91200,{"date":1861,"open":1067,"high":1862,"low":1113,"close":1120,"change":1863,"percent_change":663,"volume":1864,"transactions":9,"vwap":1120},"2025-08-26",42.47,0.135,153500,{"date":1866,"open":1827,"high":1862,"low":1867,"close":1867,"change":1868,"percent_change":1499,"volume":1869,"transactions":9,"vwap":1867},"2025-08-25",42.305,-0.115,102900,{"date":1871,"open":1872,"high":1154,"low":1873,"close":1822,"change":760,"percent_change":1874,"volume":714,"transactions":9,"vwap":1822},"2025-08-22",42.11,42.09,0.84,{"date":1876,"open":1141,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1211,"volume":1881,"transactions":9,"vwap":1879},"2025-08-21",42.201,41.99,42.064999,-0.154,112000,{"date":1883,"open":1080,"high":1867,"low":1837,"close":1884,"change":1885,"percent_change":195,"volume":1886,"transactions":9,"vwap":1884},"2025-08-20",42.219,-0.061,214900,{"date":1888,"open":1074,"high":1857,"low":1889,"close":1113,"change":579,"percent_change":830,"volume":1890,"transactions":9,"vwap":1113},"2025-08-19",42.218,122900,{"date":1892,"open":1074,"high":1120,"low":1893,"close":1832,"change":1894,"percent_change":464,"volume":1895,"transactions":9,"vwap":1832},"2025-08-18",42.346,-0.024,101400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":89,"volume":1903,"transactions":9,"vwap":1901},"2025-08-15",42.48,42.54,42.41,42.414,-0.086,183900,{"date":1905,"open":1832,"high":1858,"low":1074,"close":1906,"change":1372,"percent_change":1373,"volume":1907,"transactions":9,"vwap":1906},"2025-08-14",42.5,101200,{"date":1909,"open":1822,"high":1910,"low":1122,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-13",42.475,0.195,0.46,114800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1113,"change":622,"percent_change":1919,"volume":1913,"transactions":9,"vwap":1113},"2025-08-12",42.040001,42.3,41.977,0.79,{"date":1921,"open":1922,"high":1872,"low":1923,"close":1924,"change":579,"percent_change":830,"volume":1925,"transactions":9,"vwap":1924},"2025-08-11",42.099998,41.891,41.95,104700,{"date":1927,"open":1928,"high":1922,"low":1928,"close":1929,"change":725,"percent_change":1087,"volume":1930,"transactions":9,"vwap":1929},"2025-08-08",41.81,42.060001,92600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":110,"percent_change":736,"volume":1937,"transactions":9,"vwap":1936},"2025-08-07",42.025002,42.075001,41.66,41.83,98500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1287,"percent_change":1012,"volume":1944,"transactions":9,"vwap":1943},"2025-08-06",41.59,41.91,41.58,41.86,173100,{"date":1946,"open":1947,"high":1948,"low":1100,"close":1100,"change":958,"percent_change":1156,"volume":1949,"transactions":9,"vwap":1100},"2025-08-05",41.73,41.77,128200,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":214,"percent_change":1329,"volume":1288,"transactions":9,"vwap":1954},"2025-08-04",41.34,41.75,41.65,{"date":1956,"open":1108,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-08-01",41.445,41.18,41.26,-0.475,-1.14,143000,{"date":1964,"open":1833,"high":1833,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-07-31",41.688,41.735,-0.205,-0.49,137600,{"date":1971,"open":1929,"high":1972,"low":1928,"close":1973,"change":437,"percent_change":578,"volume":1974,"transactions":9,"vwap":1973},"2025-07-30",42.095001,41.94,115300,{"date":1976,"open":1112,"high":1977,"low":1973,"close":1094,"change":384,"percent_change":965,"volume":933,"transactions":9,"vwap":1094},"2025-07-29",42.097,{"date":1979,"open":1872,"high":1980,"low":1981,"close":1929,"change":19,"percent_change":19,"volume":1982,"transactions":9,"vwap":1929},"2025-07-28",42.14,41.97,135100,{"date":1984,"open":1941,"high":1985,"low":1941,"close":1929,"change":1986,"percent_change":214,"volume":1987,"transactions":9,"vwap":1929},"2025-07-25",42.080002,0.165,98100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":100,"volume":1995,"transactions":9,"vwap":1993},"2025-07-24",41.9,41.988,41.883,41.895,0.045,71000,{"date":1997,"open":1114,"high":1998,"low":1999,"close":1998,"change":100,"percent_change":310,"volume":2000,"transactions":9,"vwap":1998},"2025-07-23",41.85,41.64,131700,{"date":2002,"open":2003,"high":2004,"low":1999,"close":2005,"change":17,"percent_change":868,"volume":2006,"transactions":9,"vwap":2005},"2025-07-22",41.69,41.758,41.74,81400,{"date":2008,"open":1940,"high":2009,"low":1940,"close":1954,"change":1373,"percent_change":679,"volume":2010,"transactions":9,"vwap":1954},"2025-07-21",41.805,171000,{"date":2012,"open":2003,"high":2013,"low":2014,"close":1940,"change":2015,"percent_change":500,"volume":2016,"transactions":9,"vwap":1940},"2025-07-18",41.695,41.53,-0.055,208500,{"date":2018,"open":2019,"high":2003,"low":2020,"close":2021,"change":483,"percent_change":473,"volume":2022,"transactions":9,"vwap":2021},"2025-07-17",41.57,41.511,41.645,127800,{"date":2024,"open":2025,"high":2019,"low":2026,"close":2027,"change":1853,"percent_change":680,"volume":2028,"transactions":9,"vwap":2027},"2025-07-16",41.48,41.25,41.545,261600,{"date":2030,"open":1106,"high":1106,"low":2031,"close":2031,"change":958,"percent_change":1156,"volume":2032,"transactions":9,"vwap":2031},"2025-07-15",41.42,404800,{"date":2034,"open":1093,"high":2035,"low":1108,"close":1942,"change":811,"percent_change":33,"volume":2036,"transactions":9,"vwap":1942},"2025-07-14",41.63,226200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":579,"percent_change":830,"volume":2043,"transactions":9,"vwap":2042},"2025-07-11",41.455,41.54,41.41,41.5,124700,{"date":2045,"open":2040,"high":2046,"low":2047,"close":2048,"change":16,"percent_change":483,"volume":2049,"transactions":9,"vwap":2048},"2025-07-10",41.67,41.47,41.61,154100,{"date":2051,"open":2052,"high":1940,"low":2041,"close":2019,"change":151,"percent_change":350,"volume":2053,"transactions":9,"vwap":2019},"2025-07-09",41.52,219800,{"date":2055,"open":1099,"high":2042,"low":2056,"close":2057,"change":578,"percent_change":345,"volume":2058,"transactions":9,"vwap":2057},"2025-07-08",41.37,41.39,160800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":367,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-07",41.56,41.648,41.35,41.44,-0.67,105900,{"date":2068,"open":2014,"high":2069,"low":2014,"close":2070,"change":359,"percent_change":1166,"volume":2071,"transactions":9,"vwap":2070},"2025-07-03",41.79,41.72,136400,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2064,"change":1373,"percent_change":679,"volume":2076,"transactions":9,"vwap":2064},"2025-07-02",41.315,41.51,163100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1108,"change":437,"percent_change":578,"volume":2082,"transactions":9,"vwap":1108},"2025-07-01",41.28,41.46,41.245,211300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":151,"percent_change":1266,"volume":2089,"transactions":9,"vwap":2088},"2025-06-30",41.3,41.615,41.272,41.4,209200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":483,"percent_change":473,"volume":2096,"transactions":9,"vwap":2095},"2025-06-27",41.07,41.89,41.063999,41.22,173300,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":484,"percent_change":474,"volume":2102,"transactions":9,"vwap":2101},"2025-06-26",40.87,41.21,41.12,179300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1372,"percent_change":1373,"volume":2109,"transactions":9,"vwap":2108},"2025-06-25",40.925,40.98,40.85,40.91,149800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":726,"volume":2117,"transactions":9,"vwap":2115},"2025-06-24",40.82,40.945,40.713,40.885,0.205,137200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":135,"change":680,"percent_change":1062,"volume":2123,"transactions":9,"vwap":135},"2025-06-23",40.46,40.975,40.31,155700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":523,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-20",40.53,40.605,40.341,40.38,-0.22,144100,{"date":2133,"open":2134,"high":2135,"low":2120,"close":2136,"change":413,"percent_change":89,"volume":2137,"transactions":9,"vwap":2136},"2025-06-18",40.61,40.7,40.47,144500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":89,"percent_change":1968,"volume":2144,"transactions":9,"vwap":2143},"2025-06-17",40.6,40.753,40.54,40.55,125600,{"date":2146,"open":135,"high":2147,"low":135,"close":2148,"change":823,"percent_change":214,"volume":1418,"transactions":9,"vwap":2148},"2025-06-16",40.899,40.75,{"date":2150,"open":2143,"high":2151,"low":2143,"close":2152,"change":965,"percent_change":1840,"volume":1252,"transactions":9,"vwap":2152},"2025-06-13",40.825,40.59,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":812,"percent_change":165,"volume":1627,"transactions":9,"vwap":2157},"2025-06-12",40.57,40.95,40.83,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":523,"percent_change":2130,"volume":2164,"transactions":9,"vwap":2163},"2025-06-11",40.79,40.86,40.58,40.66,261200,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2148,"change":33,"percent_change":1033,"volume":2169,"transactions":9,"vwap":2148},"2025-06-10",40.52,40.8,98300,{"date":2171,"open":2172,"high":2135,"low":2167,"close":2173,"change":579,"percent_change":1499,"volume":2174,"transactions":9,"vwap":2173},"2025-06-09",40.64,40.56,499700,{"date":2176,"open":2143,"high":2177,"low":2143,"close":2178,"change":310,"percent_change":549,"volume":2179,"transactions":9,"vwap":2178},"2025-06-06",40.76,40.67,82500,{"date":2181,"open":2152,"high":2182,"low":2183,"close":2184,"change":500,"percent_change":1753,"volume":1937,"transactions":9,"vwap":2184},"2025-06-05",40.73,40.313,40.41,{"date":2186,"open":2187,"high":2135,"low":2187,"close":2142,"change":19,"percent_change":19,"volume":2188,"transactions":9,"vwap":2142},"2025-06-04",40.51,108400,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2142,"change":655,"percent_change":680,"volume":2193,"transactions":9,"vwap":2142},"2025-06-03",40.26,40.627,129100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":725,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-06-02",40.11,40.42,40.069,0.57,133600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":736,"percent_change":414,"volume":2207,"transactions":9,"vwap":2206},"2025-05-30",40.09,40.35,39.92,40.19,208400,{"date":2209,"open":2120,"high":2120,"low":2210,"close":2191,"change":823,"percent_change":509,"volume":2211,"transactions":9,"vwap":2191},"2025-05-29",40.060001,61600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":89,"percent_change":1846,"volume":2217,"transactions":9,"vwap":2216},"2025-05-28",40.25,40.37,40.099998,94500,{"date":2219,"open":2210,"high":2220,"low":2221,"close":2222,"change":719,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-27",40.33,40.0050011,40.3,1.49,113200,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":737,"percent_change":1156,"volume":1592,"transactions":9,"vwap":2229},"2025-05-23",39.55,39.975,39.71,{"date":2231,"open":2232,"high":2196,"low":2233,"close":2234,"change":110,"percent_change":413,"volume":2235,"transactions":9,"vwap":2234},"2025-05-22",39.85,39.54,39.86,74000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":300,"percent_change":1182,"volume":2242,"transactions":9,"vwap":2241},"2025-05-21",40.14,40.398,39.881,39.89,186200,{"date":2244,"open":2245,"high":2184,"low":2246,"close":2122,"change":579,"percent_change":1499,"volume":2247,"transactions":9,"vwap":2122},"2025-05-20",40.34,40.21,113000,{"date":2249,"open":2250,"high":2167,"low":2238,"close":2197,"change":578,"percent_change":345,"volume":2251,"transactions":9,"vwap":2197},"2025-05-19",40.145,105500,{"date":2253,"open":2254,"high":2136,"low":2255,"close":2136,"change":868,"percent_change":1087,"volume":2256,"transactions":9,"vwap":2136},"2025-05-16",40.2,40.13,87600,{"date":2258,"open":2205,"high":2259,"low":2205,"close":2214,"change":725,"percent_change":2199,"volume":2260,"transactions":9,"vwap":2214},"2025-05-15",40.272,112800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":160,"percent_change":811,"volume":2267,"transactions":9,"vwap":2266},"2025-05-14",40,40.07,39.883,40.02,170900,{"date":2269,"open":2270,"high":2196,"low":2271,"close":2272,"change":812,"percent_change":350,"volume":2273,"transactions":9,"vwap":2272},"2025-05-13",39.88,39.833,39.99,169000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-05-12",39.69,39.83,39.51,39.82,0.96,2.47,261100,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":736,"percent_change":986,"volume":2288,"transactions":9,"vwap":2287},"2025-05-09",39.040001,38.8,38.86,161000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":151,"percent_change":1912,"volume":2295,"transactions":9,"vwap":2294},"2025-05-08",39.07,39.27,38.77,38.93,62600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":16,"percent_change":483,"volume":2302,"transactions":9,"vwap":2301},"2025-05-07",38.7,38.925,38.52,38.75,127000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":385,"percent_change":1115,"volume":2309,"transactions":9,"vwap":2308},"2025-05-06",38.67,38.87,38.51,38.71,96900,{"date":2311,"open":2312,"high":2313,"low":2286,"close":2314,"change":299,"percent_change":1846,"volume":2315,"transactions":9,"vwap":2314},"2025-05-05",38.855,39.109,38.92,167600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":125,"volume":2323,"transactions":9,"vwap":2321},"2025-05-02",39.09,39.26,38.838,39.115,0.385,116100,{"date":2325,"open":2326,"high":2313,"low":2327,"close":2328,"change":868,"percent_change":2199,"volume":1103,"transactions":9,"vwap":2328},"2025-05-01",38.91,38.69,38.73,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2307,"change":483,"percent_change":310,"volume":714,"transactions":9,"vwap":2307},"2025-04-30",38.060001,38.58,37.79,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":310,"percent_change":1166,"volume":2260,"transactions":9,"vwap":2339},"2025-04-29",38.09,38.48,37.95,38.41,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":437,"percent_change":578,"volume":2346,"transactions":9,"vwap":2345},"2025-04-28",38.24,38.26,37.803,38.15,72300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":868,"percent_change":537,"volume":2353,"transactions":9,"vwap":2352},"2025-04-25",38.02,38.18,37.83,38.17,90200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2338,"change":1574,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2338},"2025-04-24",37.5,37.97,37.438,1.31,119300,{"date":2362,"open":2363,"high":2357,"low":2364,"close":2365,"change":165,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-04-23",37.75,37.343,37.46,1.13,168400,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":474,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-04-22",36.69,37.17,37.040001,1.4,122000,{"date":175,"open":2376,"high":2377,"low":171,"close":2378,"change":337,"percent_change":1340,"volume":2379,"transactions":9,"vwap":2378},36.72,36.79,36.53,182600]