[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIBL":3,"homepage-market-summary":26,"stock-historical-BIBL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BIBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Inspire 100 ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},55.38,55.22,55.54,55.18,54.64,0.74,1.35,164643.274188,0,58.17,20.314,38190.20515003433,92.6,2243,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,156,160,164],{"ticker":153,"name":154,"price":155,"change":17,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},35.53,48423,17674330.151527,54.13,"2025-04-22",[178,181,191,201,212,223,233,242,251,261,271,280,290,300,307,317,326,336,346,356,365,375,383,392,399,410,420,429,438,448,459,468,475,485,496,507,515,525,536,545,555,565,575,583,593,603,613,622,631,641,649,655,663,674,682,692,701,711,717,724,731,739,745,751,757,764,773,780,784,792,801,805,812,819,827,834,842,850,856,864,872,877,884,892,900,905,911,915,923,930,938,945,954,961,970,978,986,993,999,1007,1015,1020,1027,1034,1042,1048,1055,1062,1070,1077,1084,1091,1098,1105,1113,1118,1125,1134,1140,1147,1155,1162,1169,1176,1185,1192,1199,1204,1212,1221,1228,1235,1243,1248,1255,1262,1267,1274,1280,1287,1295,1303,1310,1318,1325,1331,1340,1348,1355,1363,1370,1377,1382,1388,1394,1401,1407,1413,1419,1426,1434,1439,1445,1449,1455,1462,1469,1476,1483,1485,1489,1494,1500,1508,1514,1520,1525,1531,1539,1546,1551,1556,1562,1568,1575,1583,1589,1596,1601,1606,1613,1621,1630,1637,1642,1647,1653,1659,1665,1673,1679,1684,1689,1694,1700,1705,1708,1714,1720,1726,1732,1738,1743,1749,1755,1763,1772,1780,1787,1794,1803,1809,1814,1821,1828,1833,1840,1845,1852,1858,1861,1864,1870,1876,1884,1890,1895,1901,1905,1912,1917,1923,1929,1936,1941,1947,1953,1959,1964,1971,1975,1981,1986,1990,1995,2001,2005,2010,2016,2021,2027,2031,2035,2039,2043,2047,2052,2059,2064,2070,2077,2084,2089,2093,2098,2105,2109,2116,2123,2130,2135,2142,2148,2155,2159,2166,2174,2178,2184,2189,2195,2201,2206,2211,2217,2223,2226,2231,2238,2244,2249,2254,2259,2266,2271,2277,2283,2290,2294,2301,2308,2315,2322,2330,2335,2341,2346,2353,2359,2366,2372,2378,2385,2392,2399,2405,2413,2420,2428,2434,2441,2447,2453,2455,2461,2465,2472,2478,2485,2491,2499,2504,2509,2516,2523,2529,2535,2542,2545,2549,2553,2560,2565,2571,2576,2583,2590,2597,2604,2610,2615,2621,2627,2634,2641],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},675,55.3054,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",54.16,54.74,53.831,0.58,1.07,57848.944392,438,54.49,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",54.68,54.05,54.06,-0.53,-0.97,268007.231837,474,54.3029,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",54.67,54.69,54.2,54.59,0.03,0.05,50688.281346,338,54.3161,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",54.52,54.72,54.14,54.56,-0.15,-0.27,15639.915253,304,54.4976,{"date":224,"open":225,"high":226,"low":206,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",54.7,54.8671,54.71,0.09,0.16,10600.1437,199,54.7616,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":207,"percent_change":208,"volume":239,"transactions":240,"vwap":241},"2026-09-24",54.41,54.777398,54.4,54.62,18729.685477,286,54.5679,{"date":243,"open":244,"high":245,"low":206,"close":206,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",54.86,54.889,-0.4,-0.73,64520.107013,264,54.7563,{"date":252,"open":215,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",55.02,54.65,54.99,0.26,0.48,19690.430399,249,54.8731,{"date":262,"open":217,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",54.84,54.2401,54.73,0.624,1.15,32760.897757,293,54.5769,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":229,"volume":277,"transactions":278,"vwap":279},"2026-09-18",54,54.106,53.87,0.086,13085.683762,232,53.9655,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",54.32,53.977354,54.02,0.525,0.98,13097.588984,219,54.0735,{"date":291,"open":292,"high":183,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",54.1,53.05,53.495,-0.355,-0.66,21797.718139,300,53.6223,{"date":301,"open":195,"high":195,"low":302,"close":303,"change":20,"percent_change":20,"volume":304,"transactions":305,"vwap":306},"2026-09-15",53.65,53.85,31842.052615,305,53.8441,{"date":308,"open":309,"high":310,"low":311,"close":303,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",54.01,54.115,53.77,-1.09,-1.98,22557.460961,344,53.9452,{"date":318,"open":225,"high":319,"low":225,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",54.9963,54.94,0.81,1.5,33714.719066,328,54.888,{"date":327,"open":328,"high":329,"low":330,"close":175,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",54.38,54.46,54.07,-0.71,-1.29,50464.286627,420,54.1408,{"date":337,"open":338,"high":339,"low":340,"close":263,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",55.25,55.455,54.8,-0.58,-1.05,26242.832077,331,54.9691,{"date":347,"open":14,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",55.6857,55.37,55.42,0.11,0.2,76411.173887,409,55.5642,{"date":357,"open":358,"high":350,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",55.04,55.31,0.2546,0.46,28982.461789,332,55.247,{"date":366,"open":340,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",55.0668,54.43,55.0554,0.4754,0.87,20637.521086,329,54.9485,{"date":376,"open":254,"high":254,"low":377,"close":378,"change":109,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",54.2375,54.58,-0.02,31458.209382,341,54.5477,{"date":384,"open":385,"high":385,"low":386,"close":206,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",55.23,54.4761,-0.95,-1.71,22414.167143,389,54.7216,{"date":393,"open":394,"high":395,"low":15,"close":14,"change":228,"percent_change":229,"volume":396,"transactions":397,"vwap":398},"2026-08-31",55.32,55.5887,50044.210092,393,55.3532,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",56.4,56.4595,55.3801,55.45,-0.89,-1.58,24157.511081,361,55.6661,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",56.42,56.14,56.34,0.01,0.02,23464.377805,309,56.2697,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":86,"volume":426,"transactions":427,"vwap":428},"2026-08-26",55.62,56.33,55.5198,0.57,16364.878595,245,56.0871,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":119,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",55.91,55.49,55.76,0.45,23045.257963,333,55.6162,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",55.69,55.2,55.51,-0.36,-0.64,20480.970375,336,55.4225,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",55.78,55.93,55.5,55.87,0.36,0.65,43444.827587,342,55.8102,{"date":460,"open":461,"high":462,"low":12,"close":442,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",55.43,55.8639,-0.03,-0.05,26279.872411,322,55.5247,{"date":469,"open":470,"high":470,"low":14,"close":14,"change":471,"percent_change":472,"volume":473,"transactions":457,"vwap":474},"2026-08-19",56.52,-0.55,-0.98,29549.545747,55.8581,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",56.91,56.06,56.09,-1.35,-2.35,35030.222419,390,56.2727,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",57.19,57.5499,57.09,57.44,0.29,0.51,65311.356878,546,57.3174,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",57.24,57.29,57.065,57.15,-0.04,-0.07,26676.452399,307,57.1689,{"date":508,"open":509,"high":510,"low":511,"close":487,"change":415,"percent_change":416,"volume":512,"transactions":513,"vwap":514},"2026-08-13",57.3,57.4732,57.186,20545.728448,297,57.3428,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":34,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",57.17,57.38,56.96,57.18,1.29,41470.323412,388,57.2674,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",56.51,56.9037,56.4014,56.45,0.24,0.43,55573.29985,403,56.476,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":379,"percent_change":502,"volume":542,"transactions":543,"vwap":544},"2026-08-10",56.48,56.5983,56.16,56.21,29844.348757,408,56.359,{"date":546,"open":412,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",56.638,56.02,56.23,0.15,0.27,41187.516636,376,56.297,{"date":556,"open":557,"high":558,"low":451,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",56.18,56.505,56.08,-0.09,-0.16,69624.399669,456,56.1238,{"date":566,"open":567,"high":568,"low":540,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",56.67,56.72,56.17,-0.1,-0.18,48256.527462,635,56.4059,{"date":576,"open":577,"high":578,"low":452,"close":33,"change":79,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",55.95,56.455,2.44,30459.811284,374,56.0385,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":361,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",54.3,54.98,54.055,54.93,0.84,76765.846208,462,54.7442,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":532,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",54.83,55.005,54.0201,54.47,0.8,29931.238924,323,54.5959,{"date":604,"open":330,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",54.19,53.63,54.04,0.83,1.56,25038.721542,356,53.9263,{"date":614,"open":615,"high":193,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",54.51,53.21,-1.56,-2.85,56182.822581,613,53.7673,{"date":623,"open":255,"high":255,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",54.31,54.77,-0.52,-0.94,31085.767888,430,54.7041,{"date":632,"open":633,"high":577,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",55.89,54.6164,55.29,-0.33,-0.59,164445.151286,562,54.8312,{"date":642,"open":643,"high":478,"low":350,"close":422,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",55.74,-0.06,-0.11,31601.048807,358,55.7589,{"date":650,"open":13,"high":651,"low":13,"close":652,"change":229,"percent_change":491,"volume":653,"transactions":466,"vwap":654},"2026-07-23",55.94,55.68,18973.643333,55.6395,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":208,"percent_change":228,"volume":660,"transactions":661,"vwap":662},"2026-07-22",55.17,55.6602,55.52,25618.90772,294,55.5449,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",55.3,55.605,55.05,55.47,0.79,1.44,28540.329623,377,55.4019,{"date":675,"open":15,"high":359,"low":676,"close":193,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",54.6086,-0.23,-0.42,42057.206506,401,54.9454,{"date":683,"open":190,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",55.2557,54.285,54.91,-0.31,-0.56,32435.706818,429,54.8096,{"date":693,"open":694,"high":668,"low":695,"close":13,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",55.1,54.925,-0.24,-0.43,29219.143746,471,55.1584,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",56.49,54.835,55.46,-0.7,-1.25,26041.046929,419,55.4372,{"date":712,"open":470,"high":713,"low":559,"close":540,"change":551,"percent_change":257,"volume":714,"transactions":715,"vwap":716},"2026-07-14",56.678,42671.064689,473,56.2325,{"date":718,"open":719,"high":720,"low":643,"close":633,"change":697,"percent_change":721,"volume":722,"transactions":699,"vwap":723},"2026-07-13",55.98,56.38,-0.76,38176.279177,56.0191,{"date":725,"open":33,"high":401,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",55.86,56.32,0.097,0.17,84300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":187,"volume":738,"transactions":9,"vwap":736},"2026-07-09",56.56,56.82,56.2,56.223,0.593,63600,{"date":740,"open":741,"high":742,"low":253,"close":743,"change":228,"percent_change":229,"volume":744,"transactions":9,"vwap":743},"2026-07-08",55.19,55.65,55.63,158300,{"date":746,"open":633,"high":633,"low":747,"close":14,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":14},"2026-07-07",54.915,-0.8,-1.42,48500,{"date":752,"open":753,"high":754,"low":753,"close":414,"change":186,"percent_change":755,"volume":756,"transactions":9,"vwap":414},"2026-07-06",56.13,56.74,1.04,41000,{"date":758,"open":759,"high":759,"low":760,"close":433,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":433},"2026-07-02",56.92,55.165,-0.93,-1.64,39300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",57.13,57.47,56.65,56.69,-1.19,-2.06,167200,{"date":774,"open":775,"high":21,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",56.95,57.88,0.93,1.63,60400,{"date":781,"open":720,"high":782,"low":633,"close":775,"change":589,"percent_change":322,"volume":783,"transactions":9,"vwap":775},"2026-06-29",56.99,75700,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",56.6,56.029999,56.11,-1.32,-2.3,52100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",57.11,57.49,56.76,57.43,1.3,2.32,70600,{"date":802,"open":803,"high":703,"low":440,"close":753,"change":550,"percent_change":551,"volume":804,"transactions":9,"vwap":753},"2026-06-24",55.96,54400,{"date":806,"open":807,"high":808,"low":809,"close":719,"change":707,"percent_change":810,"volume":811,"transactions":9,"vwap":719},"2026-06-23",56.040001,56.31,55.73,-2.18,98900,{"date":813,"open":814,"high":518,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",56.75,57.23,0.96,1.71,23100,{"date":820,"open":821,"high":822,"low":823,"close":33,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":33},"2026-06-18",56.22,56.405,56.056999,0.88,1.59,26300,{"date":828,"open":829,"high":527,"low":830,"close":831,"change":341,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",56.25,55.34,55.39,-1.04,22800,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",56.73,56.9,55.97,-0.6,-1.06,42800,{"date":843,"open":844,"high":845,"low":530,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",56.78,56.93,56.57,0.61,1.09,54500,{"date":851,"open":852,"high":788,"low":665,"close":803,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":803},"2026-06-12",55.48,0.85,1.54,217400,{"date":857,"open":858,"high":12,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",54.18,54.15,55.11,1.42,2.64,52800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":761,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-10",54.34,55.0099983,53.62,53.69,-1.7,36400,{"date":873,"open":625,"high":349,"low":874,"close":238,"change":531,"percent_change":875,"volume":876,"transactions":9,"vwap":238},"2026-06-09",53.241,0.44,45400,{"date":878,"open":879,"high":340,"low":880,"close":328,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":328},"2026-06-08",54.57,54.26,0.41,0.76,49200,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",55.14,53.91,53.97,-1.8,-3.23,36900,{"date":893,"open":894,"high":895,"low":588,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",55.27,55.875,55.77,0.12,0.22,31300,{"date":901,"open":831,"high":633,"low":665,"close":742,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":742},"2026-06-03",0.23,0.42,13700,{"date":906,"open":907,"high":852,"low":907,"close":350,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":350},"2026-06-02",54.48,1.08,1.99,22400,{"date":912,"open":887,"high":913,"low":887,"close":866,"change":228,"percent_change":729,"volume":914,"transactions":9,"vwap":866},"2026-06-01",54.447,44100,{"date":916,"open":858,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",54.419,53.93,54.25,0.186,0.34,43900,{"date":924,"open":888,"high":925,"low":926,"close":927,"change":928,"percent_change":415,"volume":929,"transactions":9,"vwap":927},"2026-05-28",54.39,53.335,54.063999,0.004,22500,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",54.66,53.965,54.060001,-0.47,-0.86,25700,{"date":939,"open":205,"high":203,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-26",53.925,54.53,0.92,1.72,31900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",53.23,53.76,53.22,53.61,0.72,1.36,25300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":898,"percent_change":903,"volume":960,"transactions":9,"vwap":959},"2026-05-21",52.45,52.947,52.379,52.89,20500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",52.2,52.7,52.080002,52.67,0.68,1.31,22700,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":972},"2026-05-19",51.99,52.26,51.62,-0.35,-0.67,18700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",52.75,51.925,52.34,-0.25,-0.48,35900,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",53.0099983,52.59,-1.03,-1.92,22900,{"date":994,"open":995,"high":868,"low":996,"close":868,"change":134,"percent_change":997,"volume":998,"transactions":9,"vwap":868},"2026-05-14",53.15,53.07,1.25,46900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":696,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",53.26,53.292,52.83,52.96,-0.13,30800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":502,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",52.93,53.11,52.35,53.09,-0.08,310000,{"date":1016,"open":959,"high":1017,"low":959,"close":1018,"change":139,"percent_change":847,"volume":1019,"transactions":9,"vwap":1018},"2026-05-11",53.2,53.13,31800,{"date":1021,"open":616,"high":616,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",52.76,52.81,0.04,0.08,15500,{"date":1028,"open":1029,"high":1029,"low":989,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-07",53.66,52.77,-0.81,-1.51,79700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":824,"volume":1041,"transactions":9,"vwap":1039},"2026-05-06",53.29,53.6,53.115,53.58,0.47,48000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1010,"change":434,"percent_change":853,"volume":1047,"transactions":9,"vwap":1010},"2026-05-05",53.049999,53.36,52.9,28500,{"date":1049,"open":1004,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":444,"volume":1054,"transactions":9,"vwap":1052},"2026-05-04",53.080002,52.49,52.66,-0.34,78300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":696,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-01",53.33,53.35,53,-0.45,166600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",52.22,53.27,53.24,1.2,2.31,298400,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":678,"volume":1076,"transactions":9,"vwap":1074},"2026-04-29",52.41,51.87,52.040001,-0.22,174100,{"date":1078,"open":1079,"high":1052,"low":1080,"close":973,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":973},"2026-04-28",52.5,52.029999,-0.65,-1.23,26500,{"date":1085,"open":1010,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":196,"volume":1090,"transactions":9,"vwap":1088},"2026-04-27",53.12,52.57,52.91,-0.28,23500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":256,"percent_change":49,"volume":1097,"transactions":9,"vwap":1096},"2026-04-24",53.099998,53.39,52.99,53.19,47600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1009,"change":492,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1009},"2026-04-23",52.54,53.195,52.38,0.97,62000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":645,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-22",52.74,52.78,52.27,52.42,-0.21,32200,{"date":1114,"open":1022,"high":1115,"low":982,"close":1116,"change":644,"percent_change":645,"volume":1117,"transactions":9,"vwap":1116},"2026-04-21",53.135,52.53,44000,{"date":1119,"open":1120,"high":1121,"low":1120,"close":989,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":989},"2026-04-20",52.23,52.61,0.337,0.64,32500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",51.83,52.46,51.76,52.253,0.853,1.66,57200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":361,"percent_change":63,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",51.040001,51.4,51.0099983,123200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":677,"percent_change":1060,"volume":1146,"transactions":9,"vwap":1145},"2026-04-15",51.11,51.33,50.485,50.94,68000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":455,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",51.02,51.216,50.82,51.17,0.33,50100,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1123,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",50.09,50.85,50.84,1.27,75900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":570,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-10",50.42,50.48,50.2,-0.2,71600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":149,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",49.81,50.39,50.3,0.7,112300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-08",49.63,49.96,49.4,49.95,1.81,3.76,53500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":491,"percent_change":847,"volume":1191,"transactions":9,"vwap":1190},"2026-04-07",47.7,48.15,47.42,48.14,52900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":20,"percent_change":20,"volume":1198,"transactions":9,"vwap":1197},"2026-04-06",47.81,47.96,47.68,47.85,158000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1197,"change":729,"percent_change":454,"volume":1203,"transactions":9,"vwap":1197},"2026-04-02",46.84,48.080002,48600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1196,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1196},"2026-04-01",47.46,47.97,47.457,0.53,1.12,52300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",46.29,47.2,46.14,47.15,1.47,3.22,83400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":331,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",46.82,45.5,45.68,-1.53,190800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":976,"percent_change":749,"volume":1234,"transactions":9,"vwap":1233},"2026-03-27",46.62,46.926,46.26,46.39,30300,{"date":1236,"open":1237,"high":1197,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-26",47.67,47.040001,47.060001,-1.02,-2.12,20600,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1202,"change":1153,"percent_change":1247,"volume":1090,"transactions":9,"vwap":1202},"2026-03-25",48.33,47.93,0.69,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":551,"percent_change":425,"volume":1254,"transactions":9,"vwap":1253},"2026-03-24",47.11,47.98,47.099998,47.75,60500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1123,"percent_change":1261,"volume":998,"transactions":9,"vwap":1260},"2026-03-23",47.59,48.235,47.47,47.48,1.37,{"date":1263,"open":1264,"high":1237,"low":1233,"close":1201,"change":761,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1201},"2026-03-20",47.56,-1.95,69200,{"date":1268,"open":1269,"high":1197,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-19",47.13,47.77,0.1,0.21,53600,{"date":1275,"open":1195,"high":1276,"low":1277,"close":1237,"change":1278,"percent_change":832,"volume":1279,"transactions":9,"vwap":1237},"2026-03-18",48.18,47.66,-0.5,40100,{"date":1281,"open":1282,"high":1283,"low":1188,"close":1284,"change":531,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-17",48.21,48.495,48.17,0.5,32100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1246,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1246},"2026-03-16",47.86,48.16,47.736,0.56,1.18,27500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":550,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",47.71,47.902,47.24,47.37,0.07,43100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1240,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-12",47.82,47.83,47.3,-2.11,39400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":975,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-11",48.57,48.59,48.178,48.32,-0.72,17900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":416,"percent_change":1024,"volume":1324,"transactions":9,"vwap":1323},"2026-03-10",48.65,49.116,48.54,48.67,21000,{"date":1326,"open":1327,"high":1328,"low":1250,"close":1320,"change":1329,"percent_change":854,"volume":1330,"transactions":9,"vwap":1320},"2026-03-09",47.39,48.68,0.736,33700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-06",48.28,48.41,47.875,47.914,-1.286,-2.61,54800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":697,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-05",49.29,49.52,48.56,49.2,-0.87,81900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1178,"change":361,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1178},"2026-03-04",49.53,49.75,49.24,0.94,25600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1124,"transactions":9,"vwap":1360},"2026-03-03",48.96,49.41,48.5,49.17,-0.92,-1.84,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1157,"change":1368,"percent_change":1089,"volume":1369,"transactions":9,"vwap":1157},"2026-03-02",49.56,50.33,49.54,-0.14,27800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1005,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",49.8,50.23,49.79,-0.26,27100,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":20,"percent_change":20,"volume":1286,"transactions":9,"vwap":1381},"2026-02-26",50.49,49.618,50.36,{"date":1383,"open":1172,"high":1384,"low":1385,"close":1381,"change":1386,"percent_change":454,"volume":1387,"transactions":9,"vwap":1381},"2026-02-25",50.469,50.118,0.18,25800,{"date":1389,"open":1390,"high":1391,"low":1178,"close":1392,"change":1285,"percent_change":99,"volume":1393,"transactions":9,"vwap":1392},"2026-02-24",49.78,50.22,50.18,49900,{"date":1395,"open":1396,"high":1157,"low":1397,"close":1398,"change":1399,"percent_change":707,"volume":1400,"transactions":9,"vwap":1398},"2026-02-23",50.040001,49.49,49.68,-0.63,161200,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":454,"percent_change":951,"volume":1406,"transactions":9,"vwap":1405},"2026-02-20",49.77,50.37,50.31,37900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1181,"change":570,"percent_change":1167,"volume":1412,"transactions":9,"vwap":1181},"2026-02-19",49.82,49.99,49.6,98600,{"date":1414,"open":1415,"high":1381,"low":1416,"close":1417,"change":464,"percent_change":570,"volume":1418,"transactions":9,"vwap":1417},"2026-02-18",50.12,49.84,50.049999,38500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":503,"percent_change":1368,"volume":1425,"transactions":9,"vwap":1424},"2026-02-17",49.93,50.13,49.419,50.099998,57800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":609,"volume":1433,"transactions":9,"vwap":1431},"2026-02-13",49.57,50.325,49.27,50.17,0.77,18000,{"date":1435,"open":1436,"high":1437,"low":1430,"close":1180,"change":472,"percent_change":1265,"volume":1438,"transactions":9,"vwap":1180},"2026-02-12",50.53,50.74,56900,{"date":1440,"open":1173,"high":1441,"low":1171,"close":1442,"change":1443,"percent_change":670,"volume":1444,"transactions":9,"vwap":1442},"2026-02-11",50.57,50.38,0.715,19000,{"date":1446,"open":1178,"high":1416,"low":1397,"close":1447,"change":1448,"percent_change":902,"volume":804,"transactions":9,"vwap":1447},"2026-02-10",49.665,0.115,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":49,"percent_change":42,"volume":1454,"transactions":9,"vwap":1453},"2026-02-09",48.97,49.66,49.55,48100,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":609,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-06",48.12,49.13,49.060001,3.28,188400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1060,"percent_change":627,"volume":1468,"transactions":9,"vwap":1467},"2026-02-05",47.54,47.73,47.21,47.5,29700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":502,"percent_change":1013,"volume":1475,"transactions":9,"vwap":1474},"2026-02-04",48.23,48.53,47.55,47.95,56000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1005,"percent_change":219,"volume":1482,"transactions":9,"vwap":1481},"2026-02-03",48.24,48.92,47.52,47.99,64200,{"date":1484,"open":1187,"high":1471,"low":1187,"close":1457,"change":1153,"percent_change":1247,"volume":791,"transactions":9,"vwap":1457},"2026-02-02",{"date":1486,"open":1276,"high":1359,"low":1257,"close":1487,"change":761,"percent_change":1488,"volume":1061,"transactions":9,"vwap":1487},"2026-01-30",47.79,-1.91,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":229,"percent_change":1153,"volume":1161,"transactions":9,"vwap":1493},"2026-01-29",48.98,48.13,48.72,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1344,"change":1005,"percent_change":219,"volume":1499,"transactions":9,"vwap":1344},"2026-01-28",48.6,48.765,48.338,89700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1123,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",48.43,48.693,48.304,48.69,0.31,35300,{"date":1509,"open":1190,"high":1510,"low":1190,"close":1511,"change":1512,"percent_change":1432,"volume":1513,"transactions":9,"vwap":1511},"2026-01-26",48.44,48.38,0.37,21400,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":218,"percent_change":687,"volume":1519,"transactions":9,"vwap":1518},"2026-01-23",48.29,47.88,48.0099983,17300,{"date":1521,"open":1522,"high":1523,"low":1290,"close":1290,"change":20,"percent_change":20,"volume":1524,"transactions":9,"vwap":1290},"2026-01-22",48.61,48.64,31500,{"date":1526,"open":1187,"high":1245,"low":1527,"close":1290,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1290},"2026-01-21",47.63,0.807,1.7,64100,{"date":1532,"open":1533,"high":1305,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-20",47.53,47.26,47.353,-0.897,-1.86,45000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":104,"percent_change":897,"volume":1545,"transactions":9,"vwap":1544},"2026-01-16",48.22,48.297,47.955,48.25,42500,{"date":1547,"open":1207,"high":1548,"low":1207,"close":1549,"change":1174,"percent_change":1218,"volume":1550,"transactions":9,"vwap":1549},"2026-01-15",48.48,48.19,50000,{"date":1552,"open":1189,"high":1553,"low":1554,"close":1553,"change":1024,"percent_change":1025,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",47.49,47.145,24600,{"date":1557,"open":1327,"high":1558,"low":1559,"close":1560,"change":139,"percent_change":967,"volume":1561,"transactions":9,"vwap":1560},"2026-01-13",47.517,47.258,47.45,26900,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1269,"change":1566,"percent_change":1123,"volume":1567,"transactions":9,"vwap":1269},"2026-01-12",46.78,47.19,0.3,53800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":492,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-09",46.48,46.98,46.83,1.1,46500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":104,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-08",46.17,46.36,46.091,46.32,0.13,88800,{"date":1584,"open":1585,"high":1586,"low":1232,"close":1232,"change":1587,"percent_change":388,"volume":1588,"transactions":9,"vwap":1232},"2026-01-07",46.97,47,-0.803,125500,{"date":1590,"open":1591,"high":1252,"low":1592,"close":1593,"change":737,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-06",46.51,46.47,47.063,1.28,94100,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1592,"change":1285,"percent_change":848,"volume":1600,"transactions":9,"vwap":1592},"2026-01-05",46.2,46.6,43600,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":589,"percent_change":1605,"volume":1324,"transactions":9,"vwap":1604},"2026-01-02",45.45,45.97,1.86,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":197,"volume":1612,"transactions":9,"vwap":1610},"2025-12-31",45.63,45.11,45.13,-0.444,28400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1406,"transactions":9,"vwap":1618},"2025-12-30",45.78,45.79,45.57,45.574,-0.176,-0.38,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-29",45.7,45.87,45.64,45.75,-0.17,-0.37,30400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1581,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-26",45.81,45.92,45.69,0.28,20300,{"date":1638,"open":1634,"high":1639,"low":1640,"close":1616,"change":897,"percent_change":256,"volume":1641,"transactions":9,"vwap":1616},"2025-12-24",45.82,45.651,15100,{"date":1643,"open":1644,"high":1225,"low":1645,"close":1646,"change":104,"percent_change":1581,"volume":1387,"transactions":9,"vwap":1646},"2025-12-23",45.59,45.53,45.67,{"date":1648,"open":1603,"high":1646,"low":1649,"close":1650,"change":881,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-22",45.37,45.61,0.91,37100,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":903,"percent_change":1353,"volume":1658,"transactions":9,"vwap":1657},"2025-12-19",44.88,45.32,45.2,19100,{"date":1660,"open":1661,"high":1610,"low":1662,"close":1663,"change":352,"percent_change":434,"volume":1664,"transactions":9,"vwap":1663},"2025-12-18",45.02,44.68,44.78,28300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":471,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-17",45,45.054001,44.47,44.58,-1.22,11700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1610,"change":219,"percent_change":637,"volume":1678,"transactions":9,"vwap":1610},"2025-12-16",45.44,45.47,44.97,35400,{"date":1680,"open":1626,"high":1626,"low":1681,"close":1682,"change":109,"percent_change":379,"volume":1683,"transactions":9,"vwap":1682},"2025-12-15",45.36,45.4,28700,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":472,"percent_change":1308,"volume":1664,"transactions":9,"vwap":1688},"2025-12-12",46.38,45.34,45.41,{"date":1690,"open":1691,"high":1233,"low":1692,"close":1233,"change":903,"percent_change":1651,"volume":1693,"transactions":9,"vwap":1233},"2025-12-11",46.0099983,45.845,59200,{"date":1695,"open":1224,"high":1696,"low":1697,"close":1604,"change":1292,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1604},"2025-12-10",46.09,45.48,1.23,21900,{"date":1701,"open":1702,"high":1634,"low":1703,"close":1688,"change":677,"percent_change":1278,"volume":1704,"transactions":9,"vwap":1688},"2025-12-09",45.55,45.39,14900,{"date":1706,"open":1604,"high":1604,"low":1617,"close":1625,"change":1167,"percent_change":1707,"volume":1083,"transactions":9,"vwap":1625},"2025-12-08",-0.44,{"date":1709,"open":1710,"high":1711,"low":1616,"close":1712,"change":1025,"percent_change":729,"volume":1713,"transactions":9,"vwap":1712},"2025-12-05",45.88,46.029999,45.84,53700,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1506,"volume":1555,"transactions":9,"vwap":1718},"2025-12-04",45.58,45.844,45.76,0.14,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":144,"percent_change":589,"volume":1725,"transactions":9,"vwap":1723},"2025-12-03",45.28,45.62,45.14,23400,{"date":1727,"open":1687,"high":1728,"low":1729,"close":1730,"change":1271,"percent_change":898,"volume":1731,"transactions":9,"vwap":1730},"2025-12-02",45.43,45.102,45.24,25100,{"date":1733,"open":1734,"high":1675,"low":1735,"close":1724,"change":443,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1724},"2025-12-01",45.17,45.092999,-0.79,17000,{"date":1739,"open":1657,"high":1740,"low":1657,"close":1224,"change":921,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1224},"2025-11-28",45.547,0.75,8300,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1153,"percent_change":17,"volume":1748,"transactions":9,"vwap":1747},"2025-11-26",44.87,45.33,45.16,24700,{"date":1750,"open":1751,"high":1655,"low":1752,"close":1753,"change":492,"percent_change":267,"volume":1754,"transactions":9,"vwap":1753},"2025-11-25",44.35,44.269,44.83,162000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":492,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-24",44.0099983,44.41,43.9,44.32,1.16,13200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-21",43.41,44.044998,43.21,43.81,0.574,1.33,38600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-20",44.6,44.73,43.236,-0.734,-1.67,34600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1386,"percent_change":881,"volume":1786,"transactions":9,"vwap":1785},"2025-11-19",43.82,44.112,43.79,43.97,15300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1784,"change":1792,"percent_change":645,"volume":1793,"transactions":9,"vwap":1784},"2025-11-18",43.72,44.02,43.5,-0.048,31000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-17",44.39,44.495,43.68,43.838,-0.532,-1.2,34900,{"date":1804,"open":1790,"high":1805,"low":1806,"close":1807,"change":379,"percent_change":464,"volume":1808,"transactions":9,"vwap":1807},"2025-11-14",44.771,43.93,44.37,160100,{"date":1810,"open":1811,"high":1811,"low":1796,"close":1796,"change":1812,"percent_change":1308,"volume":1813,"transactions":9,"vwap":1796},"2025-11-13",45.19,-0.955,11800,{"date":1815,"open":1816,"high":1817,"low":1687,"close":1818,"change":1819,"percent_change":109,"volume":1820,"transactions":9,"vwap":1818},"2025-11-12",45.49,45.605,45.345,-0.006,16800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":229,"volume":1317,"transactions":9,"vwap":1826},"2025-11-11",45.26,45.455,45.15,45.351,0.071,{"date":1829,"open":1681,"high":1728,"low":1830,"close":1722,"change":1831,"percent_change":34,"volume":1832,"transactions":9,"vwap":1722},"2025-11-10",44.93,0.327,29900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":532,"volume":1839,"transactions":9,"vwap":1836},"2025-11-07",44.54,44.953,44.337,0.193,137400,{"date":1841,"open":1842,"high":1747,"low":1670,"close":1843,"change":443,"percent_change":748,"volume":1844,"transactions":9,"vwap":1843},"2025-11-06",45.040001,44.76,50500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":551,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-05",44.69,45.3,45.12,0.6,32700,{"date":1853,"open":1830,"high":1854,"low":1855,"close":1856,"change":688,"percent_change":1082,"volume":1857,"transactions":9,"vwap":1856},"2025-11-04",45.0099983,44.66,44.85,39600,{"date":1859,"open":1688,"high":1688,"low":1655,"close":1688,"change":228,"percent_change":352,"volume":1860,"transactions":9,"vwap":1688},"2025-11-03",40300,{"date":1862,"open":1609,"high":1676,"low":1863,"close":1656,"change":902,"percent_change":492,"volume":1309,"transactions":9,"vwap":1656},"2025-10-31",45.049999,{"date":1865,"open":1866,"high":1625,"low":1867,"close":1867,"change":1868,"percent_change":296,"volume":1869,"transactions":9,"vwap":1867},"2025-10-30",45.21,45.09,-0.3,164100,{"date":1871,"open":1675,"high":1872,"low":1873,"close":1703,"change":1874,"percent_change":1025,"volume":1875,"transactions":9,"vwap":1703},"2025-10-29",45.83,45.315,0.037,56700,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-28",45.71,45.35,45.353,-0.387,-0.85,18900,{"date":1885,"open":1718,"high":1718,"low":1886,"close":1887,"change":1888,"percent_change":967,"volume":1889,"transactions":9,"vwap":1887},"2025-10-27",45.56,45.74,0.308,18600,{"date":1891,"open":1650,"high":1650,"low":1892,"close":1892,"change":1893,"percent_change":49,"volume":1894,"transactions":9,"vwap":1892},"2025-10-24",45.432,0.222,31400,{"date":1896,"open":1856,"high":1848,"low":1897,"close":1866,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1866},"2025-10-23",44.81,0.54,1.21,13600,{"date":1902,"open":1657,"high":1657,"low":1835,"close":1903,"change":1904,"percent_change":405,"volume":1019,"transactions":9,"vwap":1903},"2025-10-22",44.67,-0.403,{"date":1906,"open":1907,"high":1747,"low":1908,"close":1909,"change":1910,"percent_change":897,"volume":1911,"transactions":9,"vwap":1909},"2025-10-21",44.86,44.74,45.073002,0.053,60200,{"date":1913,"open":1908,"high":1661,"low":1908,"close":1661,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1661},"2025-10-20",0.625,1.41,35500,{"date":1918,"open":1758,"high":1669,"low":1919,"close":1920,"change":1921,"percent_change":696,"volume":1922,"transactions":9,"vwap":1920},"2025-10-17",44.15,44.395,-0.105,22600,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1111,"percent_change":935,"volume":1928,"transactions":9,"vwap":1927},"2025-10-16",44.89,44.315,44.5,14700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":124,"percent_change":63,"volume":1935,"transactions":9,"vwap":1934},"2025-10-15",44.61,44.79,44.22,44.71,33600,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":229,"percent_change":454,"volume":953,"transactions":9,"vwap":1940},"2025-10-14",43.62,44.525,44.31,{"date":1942,"open":1943,"high":1944,"low":1790,"close":1919,"change":1945,"percent_change":1770,"volume":1946,"transactions":9,"vwap":1919},"2025-10-13",44.21,44.29,0.578,25000,{"date":1948,"open":1949,"high":1667,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1369,"transactions":9,"vwap":1950},"2025-10-10",44.95,43.572,-1.218,-2.72,{"date":1954,"open":1825,"high":1955,"low":1956,"close":1932,"change":1053,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1932},"2025-10-09",45.176,44.688,-0.75,83700,{"date":1960,"open":1961,"high":1811,"low":1962,"close":1610,"change":1850,"percent_change":18,"volume":1963,"transactions":9,"vwap":1610},"2025-10-08",44.7,44.62,41800,{"date":1965,"open":1966,"high":1966,"low":1927,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-07",45.099998,44.53,-0.51,-1.13,57400,{"date":1972,"open":1730,"high":1973,"low":1842,"close":1842,"change":415,"percent_change":416,"volume":1974,"transactions":9,"vwap":1842},"2025-10-06",45.305,187900,{"date":1976,"open":1977,"high":1823,"low":1978,"close":1979,"change":1271,"percent_change":898,"volume":1980,"transactions":9,"vwap":1979},"2025-10-03",44.96,44.9,45.029999,53200,{"date":1982,"open":1753,"high":1830,"low":1983,"close":1830,"change":1566,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1830},"2025-10-02",44.599,0.67,16600,{"date":1987,"open":1943,"high":1775,"low":1943,"close":1988,"change":352,"percent_change":434,"volume":1989,"transactions":9,"vwap":1988},"2025-10-01",44.63,32900,{"date":1991,"open":1992,"high":1993,"low":1757,"close":1993,"change":119,"percent_change":425,"volume":1994,"transactions":9,"vwap":1993},"2025-09-30",44.060001,44.43,16000,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":897,"percent_change":551,"volume":2000,"transactions":9,"vwap":1999},"2025-09-29",44.3,44.040001,44.18,11900,{"date":2002,"open":2003,"high":1992,"low":2003,"close":1992,"change":921,"percent_change":129,"volume":2004,"transactions":9,"vwap":1992},"2025-09-26",43.67,27300,{"date":2006,"open":2007,"high":1789,"low":1791,"close":1789,"change":983,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1789},"2025-09-25",43.69,-0.57,17800,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1785,"change":1060,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1785},"2025-09-24",44.28,43.945,-1.01,25400,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":119,"percent_change":425,"volume":1507,"transactions":9,"vwap":2020},"2025-09-23",44.23,44.581,44.42,{"date":2022,"open":2023,"high":2012,"low":2024,"close":2025,"change":104,"percent_change":1719,"volume":2026,"transactions":9,"vwap":2025},"2025-09-22",43.99,43.842,44.17,15200,{"date":2028,"open":1943,"high":1943,"low":2029,"close":2030,"change":379,"percent_change":464,"volume":960,"transactions":9,"vwap":2030},"2025-09-19",43.949,44.11,{"date":2032,"open":2033,"high":1752,"low":2033,"close":2034,"change":425,"percent_change":968,"volume":1658,"transactions":9,"vwap":2034},"2025-09-18",43.75,44.13,{"date":2036,"open":2003,"high":2037,"low":1765,"close":2038,"change":645,"percent_change":983,"volume":2009,"transactions":9,"vwap":2038},"2025-09-17",44,43.56,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2003,"change":570,"percent_change":677,"volume":1704,"transactions":9,"vwap":2003},"2025-09-16",43.73,43.465,{"date":2044,"open":2041,"high":1799,"low":1798,"close":2045,"change":1301,"percent_change":229,"volume":2046,"transactions":9,"vwap":2045},"2025-09-15",43.77,13300,{"date":2048,"open":1992,"high":1992,"low":2049,"close":2050,"change":697,"percent_change":197,"volume":2051,"transactions":9,"vwap":2050},"2025-09-12",43.63,43.7,18800,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2034,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2034},"2025-09-11",43.54,44.154,0.63,1.45,78600,{"date":2060,"open":2061,"high":2062,"low":2061,"close":1791,"change":139,"percent_change":17,"volume":2063,"transactions":9,"vwap":1791},"2025-09-10",43.34,43.657,18200,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":570,"percent_change":677,"volume":2069,"transactions":9,"vwap":2068},"2025-09-09",43.3,43.11,43.18,11500,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":464,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-08",43.36,43.12,43.28,-0.12,35600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":897,"percent_change":1635,"volume":2083,"transactions":9,"vwap":2082},"2025-09-05",43.4,43.524,42.965,43.33,13500,{"date":2085,"open":2086,"high":1767,"low":2087,"close":1767,"change":1040,"percent_change":1573,"volume":2088,"transactions":9,"vwap":1767},"2025-09-04",42.74,42.72,21200,{"date":2090,"open":2091,"high":2086,"low":2092,"close":2086,"change":416,"percent_change":208,"volume":992,"transactions":9,"vwap":2086},"2025-09-03",42.71,42.49,{"date":2094,"open":2095,"high":2087,"low":2096,"close":2087,"change":1060,"percent_change":832,"volume":2097,"transactions":9,"vwap":2087},"2025-09-02",42.59,42.45,20100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":502,"percent_change":560,"volume":2104,"transactions":9,"vwap":2103},"2025-08-29",43.16,43.255,42.95,43.17,149300,{"date":2106,"open":2100,"high":2107,"low":2108,"close":1767,"change":104,"percent_change":1719,"volume":1317,"transactions":9,"vwap":1767},"2025-08-28",43.29,43.09,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":1506,"volume":2115,"transactions":9,"vwap":2113},"2025-08-27",42.93,43.211,43.15,0.134,15600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":898,"volume":1672,"transactions":9,"vwap":2121},"2025-08-26",42.94,43.025002,42.9,43.015999,0.096,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1627,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-25",43.099998,42.87,42.92,-0.39,64300,{"date":2131,"open":2092,"high":2132,"low":2092,"close":2108,"change":608,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2108},"2025-08-22",43.339,1.96,39200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1167,"percent_change":935,"volume":2141,"transactions":9,"vwap":2140},"2025-08-21",42.37,42.46,42.24,42.26,24300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2138,"change":379,"percent_change":464,"volume":2147,"transactions":9,"vwap":2138},"2025-08-20",42.54,42.587,42.25,12400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":109,"percent_change":379,"volume":2154,"transactions":9,"vwap":2153},"2025-08-19",42.5,42.81,42.43,42.48,225300,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2092,"change":208,"percent_change":897,"volume":1317,"transactions":9,"vwap":2092},"2025-08-18",42.44,42.547,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2157,"change":2164,"percent_change":839,"volume":2165,"transactions":9,"vwap":2157},"2025-08-15",42.67,42.7,42.38,-0.255,84700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2008,"volume":2173,"transactions":9,"vwap":2171},"2025-08-14",42.66,42.696,42.47,42.695,-0.245,13800,{"date":2175,"open":2176,"high":2118,"low":2177,"close":2118,"change":881,"percent_change":816,"volume":937,"transactions":9,"vwap":2118},"2025-08-13",42.79,42.52,{"date":2179,"open":2139,"high":2180,"low":2181,"close":2182,"change":434,"percent_change":187,"volume":2183,"transactions":9,"vwap":2182},"2025-08-12",42.61,42.23,42.53,19600,{"date":2185,"open":2186,"high":2152,"low":2187,"close":2188,"change":1167,"percent_change":935,"volume":1636,"transactions":9,"vwap":2188},"2025-08-11",42.34,42.014999,42.080002,{"date":2190,"open":2186,"high":2191,"low":2192,"close":2193,"change":1301,"percent_change":729,"volume":2194,"transactions":9,"vwap":2193},"2025-08-08",42.36,42.245,42.28,15700,{"date":2196,"open":2092,"high":2092,"low":2197,"close":2198,"change":2199,"percent_change":1060,"volume":2200,"transactions":9,"vwap":2198},"2025-08-07",42.066002,42.21,-0.19,18300,{"date":2202,"open":2157,"high":2150,"low":2203,"close":2204,"change":1448,"percent_change":551,"volume":2205,"transactions":9,"vwap":2204},"2025-08-06",42.277,42.4,80800,{"date":2207,"open":2150,"high":2182,"low":2208,"close":2209,"change":1921,"percent_change":983,"volume":2210,"transactions":9,"vwap":2209},"2025-08-05",42.044998,42.285,22300,{"date":2212,"open":2213,"high":2170,"low":2213,"close":2214,"change":186,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-04",42.11,42.39,1.39,21500,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":626,"percent_change":1082,"volume":2222,"transactions":9,"vwap":2221},"2025-08-01",42.049999,41.43,41.81,21300,{"date":2224,"open":2153,"high":2176,"low":2139,"close":2225,"change":246,"percent_change":627,"volume":1985,"transactions":9,"vwap":2225},"2025-07-31",42.33,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1868,"percent_change":706,"volume":1433,"transactions":9,"vwap":2230},"2025-07-30",43.07,42.521,42.73,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":729,"percent_change":124,"volume":2237,"transactions":9,"vwap":2236},"2025-07-29",43,43.080002,42.884,43.029999,8700,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":218,"percent_change":975,"volume":2243,"transactions":9,"vwap":2242},"2025-07-28",43.0099983,42.82,42.86,12600,{"date":2245,"open":2241,"high":2246,"low":2247,"close":2240,"change":1506,"percent_change":34,"volume":2248,"transactions":9,"vwap":2240},"2025-07-25",43.02,42.665,17100,{"date":2250,"open":2144,"high":2251,"low":2252,"close":2162,"change":1386,"percent_change":903,"volume":2253,"transactions":9,"vwap":2162},"2025-07-24",42.789,42.51,27600,{"date":2255,"open":2153,"high":2256,"low":2257,"close":2177,"change":256,"percent_change":2258,"volume":904,"transactions":9,"vwap":2177},"2025-07-23",42.572,42.281,0.62,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2140,"change":454,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2140},"2025-07-22",42.040001,42.273,41.94,0.86,17500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":560,"percent_change":1111,"volume":2253,"transactions":9,"vwap":2270},"2025-07-21",42.13,42.27,41.9,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1024,"percent_change":1271,"volume":2276,"transactions":9,"vwap":2275},"2025-07-18",42.15,41.894,41.99,34300,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":144,"percent_change":1651,"volume":2282,"transactions":9,"vwap":2281},"2025-07-17",41.58,41.96,41.95,18500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1719,"percent_change":921,"volume":2289,"transactions":9,"vwap":2288},"2025-07-16",41.51,41.63,41.2,41.57,24200,{"date":2291,"open":2281,"high":2281,"low":2292,"close":2220,"change":697,"percent_change":990,"volume":2293,"transactions":9,"vwap":2220},"2025-07-15",41.42,167100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1581,"percent_change":1506,"volume":2300,"transactions":9,"vwap":2299},"2025-07-14",41.64,41.87,41.595,41.86,23300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1111,"percent_change":1278,"volume":2307,"transactions":9,"vwap":2306},"2025-07-11",41.67,41.807,41.636,41.73,10500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2263,"change":2313,"percent_change":434,"volume":2314,"transactions":9,"vwap":2263},"2025-07-10",41.8,42.09,41.699,0.188,29300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":531,"volume":1748,"transactions":9,"vwap":2320},"2025-07-09",41.79,41.82,41.56,41.752,0.099,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":352,"volume":2329,"transactions":9,"vwap":2327},"2025-07-08",41.59,41.689,41.537,41.653,0.083,35100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2288,"change":1707,"percent_change":342,"volume":1963,"transactions":9,"vwap":2288},"2025-07-07",41.84,41.895,41.36,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":551,"percent_change":455,"volume":2340,"transactions":9,"vwap":2339},"2025-07-03",41.83,42.07,42.0099983,10900,{"date":2342,"open":2343,"high":2344,"low":2334,"close":2344,"change":1272,"percent_change":492,"volume":2345,"transactions":9,"vwap":2344},"2025-07-02",41.47,41.74,20800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":352,"percent_change":257,"volume":2352,"transactions":9,"vwap":2351},"2025-07-01",41.25,41.62,41.13,41.53,40900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":321,"volume":804,"transactions":9,"vwap":2356},"2025-06-30",41.17,41.33,41.0050011,0.331,{"date":2360,"open":2361,"high":2362,"low":140,"close":2363,"change":2364,"percent_change":1013,"volume":2365,"transactions":9,"vwap":2363},"2025-06-27",41.0099983,41.265,40.999,-0.031,18100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":875,"percent_change":908,"volume":2371,"transactions":9,"vwap":2369},"2025-06-26",40.72,41.029999,40.691,19900,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":1089,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-25",40.89,40.59,-0.69,102300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":875,"percent_change":848,"volume":2384,"transactions":9,"vwap":2383},"2025-06-24",40.65,40.99,40.6,40.87,177600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":114,"volume":2391,"transactions":9,"vwap":2388},"2025-06-23",40.029999,40.43,39.87,0.451,38800,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":570,"volume":2398,"transactions":9,"vwap":2396},"2025-06-20",40.35,39.86,39.979,-0.041,31100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":218,"percent_change":1628,"volume":2404,"transactions":9,"vwap":2403},"2025-06-18",40.18,40.363,40.02,10300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1868,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-17",40.36,40.5,40.11,40.17,-0.74,159300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":454,"percent_change":63,"volume":2419,"transactions":9,"vwap":2418},"2025-06-16",40.44,40.693,40.41,40.47,23600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2409,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2409},"2025-06-13",40.2,40.51,40.09,-0.492,-1.21,36700,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":1635,"volume":960,"transactions":9,"vwap":2432},"2025-06-12",40.34,40.62,40.602,0.112,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":570,"percent_change":983,"volume":2440,"transactions":9,"vwap":2439},"2025-06-11",40.55,40.683,40.32,40.49,30200,{"date":2442,"open":2443,"high":2375,"low":2444,"close":2375,"change":2445,"percent_change":1040,"volume":2446,"transactions":9,"vwap":2375},"2025-06-10",40.56,40.38,0.19,8100,{"date":2448,"open":2449,"high":2450,"low":2394,"close":2451,"change":570,"percent_change":983,"volume":2452,"transactions":9,"vwap":2451},"2025-06-09",40.52,40.619,40.4,35700,{"date":2454,"open":2408,"high":2436,"low":2444,"close":2408,"change":434,"percent_change":1210,"volume":985,"transactions":9,"vwap":2408},"2025-06-06",{"date":2456,"open":2457,"high":2394,"low":2458,"close":2459,"change":2075,"percent_change":1868,"volume":2460,"transactions":9,"vwap":2459},"2025-06-05",40.26,39.98,40.049999,212500,{"date":2462,"open":2463,"high":2464,"low":2410,"close":2410,"change":1024,"percent_change":1271,"volume":1006,"transactions":9,"vwap":2410},"2025-06-04",40.25,40.33,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":491,"percent_change":34,"volume":2471,"transactions":9,"vwap":2470},"2025-06-03",39.71,40.22,39.6,40.13,203500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":898,"percent_change":1292,"volume":2477,"transactions":9,"vwap":2475},"2025-06-02",39.53,39.84,39.21,364600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":464,"percent_change":1005,"volume":2484,"transactions":9,"vwap":2483},"2025-05-30",39.369,39.66,39.19,39.62,43700,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1512,"volume":1802,"transactions":9,"vwap":2489},"2025-05-29",39.75,39.34,39.67,0.145,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1736,"volume":2498,"transactions":9,"vwap":2496},"2025-05-28",39.8,39.81,39.48,39.525,-0.315,42100,{"date":2500,"open":2501,"high":2475,"low":2502,"close":2475,"change":2503,"percent_change":1182,"volume":1184,"transactions":9,"vwap":2475},"2025-05-27",39.61,39.403,0.71,{"date":2505,"open":2506,"high":2476,"low":2506,"close":2507,"change":570,"percent_change":983,"volume":2508,"transactions":9,"vwap":2507},"2025-05-23",38.77,39.13,24900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":502,"percent_change":570,"volume":2515,"transactions":9,"vwap":2514},"2025-05-22",39.25,39.46,39.080002,39.23,33900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":2300,"transactions":9,"vwap":2520},"2025-05-21",39.89,39.981,39.27,-1,-2.48,{"date":2524,"open":2464,"high":2525,"low":2526,"close":2527,"change":1111,"percent_change":626,"volume":2528,"transactions":9,"vwap":2527},"2025-05-20",40.375,40.16,40.27,21700,{"date":2530,"open":2531,"high":2408,"low":2531,"close":2532,"change":2533,"percent_change":415,"volume":2534,"transactions":9,"vwap":2532},"2025-05-19",40.060001,40.48,0.006,17600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":34,"volume":2541,"transactions":9,"vwap":2538},"2025-05-16",40.14,40.474,40.12,0.294,20400,{"date":2543,"open":2487,"high":2401,"low":2487,"close":2401,"change":139,"percent_change":599,"volume":2544,"transactions":9,"vwap":2401},"2025-05-15",19400,{"date":2546,"open":2470,"high":2470,"low":2547,"close":2395,"change":677,"percent_change":2008,"volume":2548,"transactions":9,"vwap":2395},"2025-05-14",39.805,26700,{"date":2550,"open":2551,"high":2468,"low":2551,"close":2424,"change":454,"percent_change":1651,"volume":2552,"transactions":9,"vwap":2424},"2025-05-13",39.85,30100,{"date":2554,"open":2518,"high":2555,"low":2556,"close":2557,"change":755,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-12",39.91,39.45,39.73,2.69,30000,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":256,"percent_change":967,"volume":841,"transactions":9,"vwap":2564},"2025-05-09",38.76,38.465,38.69,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":379,"percent_change":464,"volume":953,"transactions":9,"vwap":2570},"2025-05-08",38.61,38.88,38.33,38.43,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":256,"percent_change":967,"volume":2419,"transactions":9,"vwap":2574},"2025-05-07",38.16,38.45,38.09,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2199,"percent_change":1278,"volume":2582,"transactions":9,"vwap":2581},"2025-05-06",38.15,38.485,38.106,38.19,16700,{"date":2584,"open":2585,"high":2564,"low":2586,"close":2587,"change":1111,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-05",38.39,38.35,38.38,-0.54,99800,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":1247,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-02",38.37,38.67,38.59,1.82,41200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2445,"percent_change":1285,"volume":2603,"transactions":9,"vwap":2602},"2025-05-01",37.83,38.205,37.707,37.9,62500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":464,"percent_change":1005,"volume":2528,"transactions":9,"vwap":2609},"2025-04-30",37.21,37.74,36.915,37.71,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2613,"change":551,"percent_change":951,"volume":2614,"transactions":9,"vwap":2613},"2025-04-29",37.33,37.76,67000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":415,"percent_change":207,"volume":1994,"transactions":9,"vwap":2620},"2025-04-28",37.4,37.61,37.135,37.49,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":1025,"percent_change":1272,"volume":2626,"transactions":9,"vwap":2624},"2025-04-25",37.26,37.48,37.12,30900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2617,"change":99,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2617},"2025-04-24",36.59,37.44,36.57,2.78,79200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":361,"percent_change":1594,"volume":2640,"transactions":9,"vwap":2639},"2025-04-23",36.81,37.185,36.37,36.39,37200,{"date":176,"open":172,"high":2642,"low":172,"close":2643,"change":124,"percent_change":114,"volume":2644,"transactions":9,"vwap":2643},36.014,35.93,76300]