[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFRA":3,"homepage-market-summary":30,"stock-historical-IFRA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IFRA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Infrastructure ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8449,1.036664,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.19,55.99,56.39,55.94,55.53,0.66,1.19,249468.975393,64.25,50.66,339590.26609324,40.7,2136,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":23,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":22,"price":136,"is_up":11},"Materials","XLB",48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":25,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},43.45,297741,108675466.52331,27.59,"2025-04-22",[180,183,193,204,215,224,233,243,253,264,275,285,296,307,317,327,337,346,357,366,376,386,395,405,413,424,433,442,453,463,471,480,491,502,513,523,533,543,552,562,570,579,589,600,611,620,629,639,647,657,668,678,687,696,704,714,721,729,737,746,751,759,764,770,778,785,791,799,806,814,821,828,835,842,850,857,863,872,879,886,893,900,906,910,915,921,927,933,939,946,952,957,963,969,977,986,993,1000,1005,1010,1016,1022,1025,1030,1038,1046,1051,1056,1063,1068,1072,1077,1083,1088,1095,1102,1107,1116,1122,1129,1135,1139,1146,1153,1160,1167,1173,1180,1187,1196,1203,1209,1217,1223,1231,1238,1245,1251,1256,1265,1271,1280,1287,1294,1301,1310,1316,1323,1327,1333,1339,1346,1352,1356,1361,1366,1372,1377,1382,1389,1396,1402,1409,1414,1421,1429,1436,1441,1448,1456,1463,1469,1474,1481,1487,1494,1499,1507,1515,1518,1523,1529,1535,1543,1551,1559,1566,1573,1580,1587,1594,1601,1606,1614,1620,1626,1632,1638,1644,1651,1657,1662,1668,1673,1679,1685,1691,1696,1704,1709,1714,1721,1727,1732,1739,1747,1754,1761,1768,1776,1784,1791,1798,1804,1810,1815,1821,1828,1833,1839,1843,1848,1854,1858,1862,1868,1873,1880,1888,1893,1898,1902,1908,1913,1917,1921,1927,1932,1937,1942,1947,1952,1956,1959,1964,1968,1974,1979,1986,1994,2001,2008,2015,2018,2025,2031,2037,2045,2050,2056,2062,2068,2073,2080,2086,2089,2093,2099,2103,2108,2113,2119,2123,2128,2134,2141,2146,2151,2159,2165,2171,2177,2183,2188,2195,2204,2209,2214,2220,2224,2231,2236,2243,2247,2253,2258,2263,2270,2277,2282,2290,2295,2301,2308,2314,2317,2325,2332,2338,2345,2351,2358,2366,2373,2379,2386,2393,2400,2405,2411,2416,2421,2427,2434,2440,2446,2453,2459,2465,2472,2480,2487,2494,2500,2508,2513,2518,2524,2528,2533,2539,2545,2551,2556,2563,2568,2576,2585,2593,2600,2607,2613,2620,2629,2636],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},2626,56.1682,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",55.01,55.54,54.548,0.5,0.91,267883.489781,2483,55.1692,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",55.61,55.83,55.02,55.03,-0.48,-0.86,380588.545584,2829,55.3104,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",55.27,55.73,55.06,55.51,0.13,0.23,2922684.291369,4886,55.2009,{"date":216,"open":209,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",55.68,55.38,-0.32,-0.57,263418.612304,2659,55.3639,{"date":225,"open":186,"high":226,"low":227,"close":228,"change":229,"percent_change":145,"volume":230,"transactions":231,"vwap":232},"2026-09-25",55.78,55.23,55.7,0.21,253918.776127,2101,55.5061,{"date":234,"open":226,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",55.8,55.418,55.49,-0.43,-0.77,451988.951476,3461,55.5937,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",56.31,55.88,55.92,-0.55,-0.97,235014.130311,2928,56.0915,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",56.46,56.69,56.37,56.47,0.07,0.12,328707.064435,2390,56.5179,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",56.83,56.98,56.2315,56.4,-0.22,-0.39,436270.479453,1992,56.6384,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",56.97,56.42,56.62,-0.34,-0.6,154027.930404,1511,56.6399,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",57.39,57.4,56.67,56.96,0.3,0.53,160194.008907,1536,56.9471,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",57.02,57.29,56.3209,56.66,-0.08,-0.14,236298.012194,2071,56.8938,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",57.31,56.6501,56.74,-0.67,-1.17,287168.550945,2081,56.8076,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":249,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",57.78,57.92,57.32,57.41,-1.66,248467.053537,2236,57.5179,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":292,"volume":334,"transactions":335,"vwap":336},"2026-09-11",58.52,58.63,58.285,58.38,0.31,179975.555482,1625,58.4401,{"date":338,"open":329,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":305,"vwap":345},"2026-09-10",58.72,57.95,58.07,-0.7,-1.19,218177.116168,58.2025,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",59.41,59.64,58.75,58.77,-0.73,-1.23,182166.890027,2438,58.9717,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":126,"volume":363,"transactions":364,"vwap":365},"2026-09-08",59.25,59.8,59.5,0.24,187474.54539,2214,59.6091,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",58.76,59.35,59.26,0.34,0.58,195656.004452,1791,59.1667,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":52,"volume":383,"transactions":384,"vwap":385},"2026-09-03",58.87,59.17,58.51,58.92,0.29,308197.15405,2399,58.9306,{"date":387,"open":388,"high":389,"low":390,"close":330,"change":362,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",58.35,58.66,57.85,0.41,410292.409051,2694,58.4337,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":281,"volume":402,"transactions":403,"vwap":404},"2026-09-01",58.59,58.9,58.085,58.39,-0.35,348941.686799,2904,58.3204,{"date":406,"open":381,"high":407,"low":380,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":339},"2026-08-31",58.93,58.74,-0.46,-0.78,400505.988874,2824,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",60.01,60.18,59.11,59.2,-0.65,-1.09,258739.557821,2497,59.4087,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":248,"volume":430,"transactions":431,"vwap":432},"2026-08-27",60.22,59.59,59.85,-0.33,224313.382843,2142,59.8166,{"date":434,"open":435,"high":436,"low":435,"close":416,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",59.625,60.37,0.62,1.04,450380.683445,3139,60.1645,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",60.12,60.1764,59.495,59.56,-0.15,-0.25,264724.715739,2707,59.6807,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",59.82,59.97,59.37,59.71,0,545701.580227,4264,59.628,{"date":464,"open":465,"high":465,"low":458,"close":458,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",60.64,-0.53,-0.88,1026272.110324,3167,59.8875,{"date":472,"open":473,"high":474,"low":426,"close":475,"change":476,"percent_change":249,"volume":477,"transactions":478,"vwap":479},"2026-08-20",60.51,60.87,60.24,-0.59,495531.711218,4380,60.4152,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",61.5,61.71,60.675,60.83,-0.3,-0.49,312383.517673,3107,60.9069,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",62.1,62.3,61.12,61.13,-0.98,-1.58,277197.211811,2735,61.5255,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",61.96,62.2299,61.755,62.11,0.27,0.44,4702056.581228,2244,62.1406,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":38,"volume":520,"transactions":521,"vwap":522},"2026-08-14",61.48,61.9299,61.3,61.84,0.45,151480.317484,2011,61.8003,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":259,"volume":530,"transactions":531,"vwap":532},"2026-08-13",61.4,61.65,61.32,61.39,0.04,240878.507935,2262,61.5002,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":211,"volume":540,"transactions":541,"vwap":542},"2026-08-12",61.67,61.73,61.22,61.35,0.14,272188.583977,1952,61.4261,{"date":544,"open":545,"high":525,"low":546,"close":547,"change":509,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",60.95,60.89,61.21,0.72,243094.341859,2123,61.1754,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":476,"volume":559,"transactions":560,"vwap":561},"2026-08-10",61.27,61.322,60.7,60.77,-0.36,269602.234126,2965,60.8924,{"date":563,"open":547,"high":564,"low":565,"close":496,"change":566,"percent_change":333,"volume":567,"transactions":568,"vwap":569},"2026-08-07",61.47,60.7601,0.19,250725.166557,2245,61.2429,{"date":571,"open":572,"high":573,"low":485,"close":574,"change":575,"percent_change":312,"volume":576,"transactions":577,"vwap":578},"2026-08-06",61.68,61.75,60.94,-0.41,227006.97419,2315,61.1834,{"date":580,"open":581,"high":582,"low":583,"close":538,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",61.81,61.9989,61.192,-0.29,-0.47,354958.987489,2350,61.42,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",61.66,61.86,60.71,61.64,0.56,0.92,253038.224661,3066,61.5036,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",60.6,61.15,60.21,61.08,0.51,0.84,648762.894302,4058,60.6304,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":459,"percent_change":459,"volume":617,"transactions":618,"vwap":619},"2026-07-31",60.85,61.0206,60.39,60.57,194850.66729,2840,60.7275,{"date":621,"open":622,"high":547,"low":623,"close":616,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",60.67,60.04,0.59,0.98,472722.468201,2204,60.4341,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":478,"vwap":638},"2026-07-29",61.37,61.515,59.84,59.98,-1.39,-2.26,447845.582544,60.4437,{"date":640,"open":641,"high":641,"low":538,"close":631,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",62.2,-0.52,-0.84,249050.140072,2233,61.6911,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",63,61.62,61.89,-0.8,-1.28,503152.474183,15499,61.976,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",62.9,63.13,62.5972,62.69,-0.07,-0.11,336213.146723,2374,62.8462,{"date":669,"open":641,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",62.99,62.145,62.76,0.8,1.29,391842.252059,3059,62.7293,{"date":679,"open":680,"high":681,"low":680,"close":504,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",61.23,62.0476,0.85,1.39,341111.850248,2643,61.8589,{"date":688,"open":517,"high":525,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",60.765,61.11,0.22,0.36,241311.860823,1936,61.0071,{"date":697,"open":573,"high":698,"low":699,"close":546,"change":642,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",61.875,60.79,-0.85,196500.412928,2195,61.2006,{"date":705,"open":706,"high":507,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",61.51,61.28,61.41,-0.44,-0.71,238126.725568,2173,61.5765,{"date":715,"open":708,"high":504,"low":716,"close":717,"change":508,"percent_change":509,"volume":718,"transactions":719,"vwap":720},"2026-07-16",61.38,61.85,188534.272548,1840,61.6999,{"date":722,"open":507,"high":723,"low":724,"close":725,"change":709,"percent_change":710,"volume":726,"transactions":727,"vwap":728},"2026-07-15",62.15,61.31,61.58,353179.995185,3423,61.6689,{"date":730,"open":731,"high":732,"low":518,"close":733,"change":333,"percent_change":188,"volume":734,"transactions":735,"vwap":736},"2026-07-14",62.17,62.75,62.02,315488.723756,2550,62.0855,{"date":738,"open":573,"high":739,"low":740,"close":483,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",62.08,61.63,-0.03,-0.05,217712.44376,2221,61.7818,{"date":747,"open":748,"high":698,"low":515,"close":749,"change":229,"percent_change":371,"volume":750,"transactions":9,"vwap":749},"2026-07-10",61.77,61.74,391500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":210,"volume":758,"transactions":9,"vwap":756},"2026-07-09",61.83,62.064999,61.49,61.53,0.08,339400,{"date":760,"open":761,"high":483,"low":517,"close":762,"change":401,"percent_change":220,"volume":763,"transactions":9,"vwap":762},"2026-07-08",61.56,61.45,561600,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":219,"percent_change":642,"volume":769,"transactions":9,"vwap":768},"2026-07-07",62.27,61.565,61.8,409500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":664,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-06",62.37,62.68,62,62.12,-0.18,247000,{"date":779,"open":780,"high":781,"low":526,"close":782,"change":371,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",62.415,62.53,62.23,0.55,405400,{"date":786,"open":787,"high":787,"low":768,"close":651,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":651},"2026-07-01",62.89,-1.15,-1.82,648900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":281,"volume":798,"transactions":9,"vwap":796},"2026-06-30",63.55,63.58,62.94,63.040001,-0.38,730600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":663,"percent_change":664,"volume":805,"transactions":9,"vwap":804},"2026-06-29",63.7,63.73,62.97,63.42,217100,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",64.029999,63.324,63.49,-0.58,-0.91,323500,{"date":815,"open":816,"high":25,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",63.32,64.07,1.17,1.86,301200,{"date":822,"open":823,"high":824,"low":825,"close":659,"change":826,"percent_change":101,"volume":827,"transactions":9,"vwap":659},"2026-06-24",62.54,63.16,62.435,0.63,1702700,{"date":829,"open":830,"high":831,"low":832,"close":766,"change":833,"percent_change":200,"volume":834,"transactions":9,"vwap":766},"2026-06-23",61.95,62.673,61.59,-0.54,557300,{"date":836,"open":641,"high":787,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",62.105,62.81,0.82,1.32,1063300,{"date":843,"open":844,"high":781,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",62.09,61.87,61.99,0.42,0.68,2544200,{"date":851,"open":852,"high":823,"low":708,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",62.48,61.57,-0.75,-1.2,358800,{"date":858,"open":859,"high":795,"low":860,"close":860,"change":861,"percent_change":382,"volume":862,"transactions":9,"vwap":860},"2026-06-16",62.33,62.32,0.18,329800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",62.52,62.58,62.091,62.14,0.09,0.15,242000,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":674,"volume":878,"transactions":9,"vwap":876},"2026-06-12",61.44,62.19,62.049999,0.79,215900,{"date":880,"open":881,"high":762,"low":473,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",60.54,61.26,1.25,2.08,292000,{"date":887,"open":888,"high":547,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",61.17,60.0099983,-1.14,-1.86,214000,{"date":894,"open":574,"high":895,"low":896,"close":603,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":603},"2026-06-09",61.34,60.275,0.52,0.86,251200,{"date":901,"open":902,"high":902,"low":881,"close":903,"change":419,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-08",61.61,60.63,-1.06,190700,{"date":907,"open":853,"high":717,"low":690,"close":707,"change":908,"percent_change":419,"volume":909,"transactions":9,"vwap":707},"2026-06-05",-0.4,212000,{"date":911,"open":762,"high":572,"low":912,"close":572,"change":913,"percent_change":131,"volume":914,"transactions":9,"vwap":572},"2026-06-04",61.080002,0.48,177500,{"date":916,"open":496,"high":518,"low":917,"close":918,"change":260,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-03",60.956,61.2,0.2,201700,{"date":922,"open":923,"high":690,"low":923,"close":912,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":912},"2026-06-02",60,1.08,1.8,205000,{"date":928,"open":929,"high":929,"low":633,"close":923,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-06-01",60.59,-0.92,-1.51,225400,{"date":934,"open":935,"high":525,"low":936,"close":937,"change":401,"percent_change":220,"volume":938,"transactions":9,"vwap":937},"2026-05-29",61.25,60.755,60.92,261800,{"date":940,"open":941,"high":941,"low":942,"close":554,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":554},"2026-05-28",61.79,61.07,-0.61,-0.99,551300,{"date":947,"open":948,"high":949,"low":632,"close":950,"change":539,"percent_change":211,"volume":951,"transactions":9,"vwap":950},"2026-05-27",61.9,62.044998,61.88,204800,{"date":953,"open":724,"high":592,"low":954,"close":749,"change":673,"percent_change":955,"volume":956,"transactions":9,"vwap":749},"2026-05-26",61.19,1.31,178100,{"date":958,"open":959,"high":960,"low":961,"close":574,"change":509,"percent_change":38,"volume":962,"transactions":9,"vwap":574},"2026-05-22",60.72,61.09,60.375,262300,{"date":964,"open":965,"high":929,"low":966,"close":967,"change":121,"percent_change":391,"volume":968,"transactions":9,"vwap":967},"2026-05-21",60.14,59.99,60.5,377100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":692,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-20",60.29,60.52,60.029999,60.25,0.6,278000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",59.88,60.245,59.34,59.89,-0.31,-0.51,232900,{"date":987,"open":613,"high":988,"low":989,"close":990,"change":271,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-18",60.88,59.92,60.2,-0.64,159600,{"date":994,"open":995,"high":517,"low":996,"close":929,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":929},"2026-05-15",61.29,60.48,-1.26,-2.04,165300,{"date":1001,"open":1002,"high":698,"low":716,"close":717,"change":606,"percent_change":1003,"volume":1004,"transactions":9,"vwap":717},"2026-05-14",61.43,0.83,174400,{"date":1006,"open":902,"high":1007,"low":1008,"close":895,"change":558,"percent_change":811,"volume":1009,"transactions":9,"vwap":895},"2026-05-13",61.645,61.075001,171300,{"date":1011,"open":1012,"high":950,"low":690,"close":1013,"change":1014,"percent_change":280,"volume":1015,"transactions":9,"vwap":1013},"2026-05-12",61.78,61.7,-0.21,220300,{"date":1017,"open":1002,"high":1018,"low":1019,"close":1020,"change":437,"percent_change":101,"volume":1021,"transactions":9,"vwap":1020},"2026-05-11",62.099998,61.335,61.91,204700,{"date":1023,"open":504,"high":846,"low":547,"close":995,"change":280,"percent_change":248,"volume":1024,"transactions":9,"vwap":995},"2026-05-08",231900,{"date":1026,"open":1027,"high":1027,"low":515,"close":740,"change":353,"percent_change":1028,"volume":1029,"transactions":9,"vwap":740},"2026-05-07",62.91,-1.96,559600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":111,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",63.23,63.24,62.44,62.86,-0.02,349000,{"date":1039,"open":866,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",63.19,62.45,62.87,0.87,1.4,269700,{"date":1047,"open":1048,"high":865,"low":573,"close":774,"change":1049,"percent_change":312,"volume":1050,"transactions":9,"vwap":774},"2026-05-04",62.34,-0.42,315400,{"date":1052,"open":1053,"high":1053,"low":772,"close":1054,"change":776,"percent_change":584,"volume":1055,"transactions":9,"vwap":1054},"2026-05-01",62.78,62.42,560400,{"date":1057,"open":699,"high":1058,"low":699,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",62.64,62.6,2.17,3.59,373500,{"date":1064,"open":603,"high":918,"low":1065,"close":1066,"change":419,"percent_change":904,"volume":1067,"transactions":9,"vwap":1066},"2026-04-29",60.355,60.43,279600,{"date":1069,"open":882,"high":517,"low":1070,"close":912,"change":1014,"percent_change":280,"volume":1071,"transactions":9,"vwap":912},"2026-04-28",60.74,238700,{"date":1073,"open":707,"high":1074,"low":1075,"close":995,"change":870,"percent_change":121,"volume":1076,"transactions":9,"vwap":995},"2026-04-27",61.491,60.906,182000,{"date":1078,"open":1079,"high":538,"low":1080,"close":1081,"change":663,"percent_change":664,"volume":1082,"transactions":9,"vwap":1081},"2026-04-24",61.24,60.885,61.14,191500,{"date":1084,"open":889,"high":554,"low":889,"close":547,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":547},"2026-04-23",1.68,2.82,1066900,{"date":1089,"open":1090,"high":1091,"low":457,"close":1092,"change":1093,"percent_change":382,"volume":1094,"transactions":9,"vwap":1092},"2026-04-22",59.96,60.09,59.53,0.17,201400,{"date":1096,"open":1097,"high":974,"low":1098,"close":1099,"change":642,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-21",60.13,59.255,59.36,-0.87,163900,{"date":1103,"open":1104,"high":965,"low":1105,"close":979,"change":870,"percent_change":121,"volume":1106,"transactions":9,"vwap":979},"2026-04-20",59.66,59.49,172700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",59.44,59.9,59.12,59.73,0.61,1.03,275000,{"date":1117,"open":417,"high":457,"low":1118,"close":1111,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1111},"2026-04-16",58.79,0.03,0.05,360500,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":788,"volume":1128,"transactions":9,"vwap":1126},"2026-04-15",59.77,58.965,59.09,-0.69,456700,{"date":1130,"open":360,"high":1131,"low":1132,"close":1133,"change":757,"percent_change":210,"volume":1134,"transactions":9,"vwap":1133},"2026-04-14",59.899,59.215,59.78,2692700,{"date":1136,"open":349,"high":1137,"low":418,"close":1137,"change":742,"percent_change":302,"volume":1138,"transactions":9,"vwap":1137},"2026-04-13",59.7,153900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1036,"percent_change":741,"volume":1145,"transactions":9,"vwap":1144},"2026-04-10",59.86,60.105,59.717,59.75,131700,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1124,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1124},"2026-04-09",59.060001,60.155,0.57,0.96,289800,{"date":1154,"open":398,"high":1155,"low":1156,"close":418,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":418},"2026-04-08",59.23,58.64,1.46,2.53,197200,{"date":1161,"open":1162,"high":1163,"low":287,"close":1164,"change":869,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",57.49,57.89,57.74,0.16,157500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1169,"change":459,"percent_change":459,"volume":1172,"transactions":9,"vwap":1169},"2026-04-06",57.65,57.7,57.27,281900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1169,"change":1178,"percent_change":663,"volume":1179,"transactions":9,"vwap":1169},"2026-04-02",57.25,58.060001,57.135,-0.04,164000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":52,"percent_change":898,"volume":1186,"transactions":9,"vwap":1185},"2026-04-01",57.47,58.02,57.43,57.69,242400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",56.59,57.33,56.16,57.2,0.97,1.73,350300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":429,"percent_change":811,"volume":1202,"transactions":9,"vwap":1201},"2026-03-30",57.13,57.215,56.040001,56.23,292600,{"date":1204,"open":258,"high":1205,"low":278,"close":1206,"change":742,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",57.23,56.56,-0.09,478100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":943,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-26",57.029999,57.18,56.51,56.61,-1.07,233900,{"date":1218,"open":1219,"high":1220,"low":298,"close":1221,"change":291,"percent_change":292,"volume":1222,"transactions":9,"vwap":1221},"2026-03-25",57.46,57.565,57.22,467200,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-24",55.91,57.26,56.92,0.64,1.14,572400,{"date":1232,"open":1191,"high":1233,"low":1234,"close":1235,"change":924,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",56.85,56,56.28,1.96,467400,{"date":1239,"open":256,"high":1227,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",55,55.2,-1.53,-2.7,411700,{"date":1246,"open":256,"high":1247,"low":1248,"close":1249,"change":584,"percent_change":984,"volume":1250,"transactions":9,"vwap":1249},"2026-03-19",57.040001,56.2,56.73,284000,{"date":1252,"open":1253,"high":1253,"low":267,"close":298,"change":1254,"percent_change":653,"volume":1255,"transactions":9,"vwap":298},"2026-03-18",57.665,-0.74,221100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",58.0099983,58.16,57.685,57.76,-0.16,-0.28,171500,{"date":1266,"open":1176,"high":1267,"low":1268,"close":320,"change":126,"percent_change":1269,"volume":1270,"transactions":9,"vwap":320},"2026-03-16",58.14,57.67,0.7,178600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-13",57.99,58.080002,57.24,57.52,-0.06,-0.1,163700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1282,"change":797,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-03-12",57.58,58.12,57.365,-0.66,216700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":742,"percent_change":1207,"volume":1293,"transactions":9,"vwap":1292},"2026-03-11",58.029999,58.18,57.54,57.96,197100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1258,"change":1299,"percent_change":497,"volume":1300,"transactions":9,"vwap":1258},"2026-03-10",58.41,58.83,58,-0.575,509700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-09",57.87,58.735,57.099998,58.585,0.225,0.39,194500,{"date":1311,"open":1312,"high":1312,"low":1163,"close":1313,"change":467,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-06",58.6,58.36,-1.49,228700,{"date":1317,"open":634,"high":923,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-05",58.84,59.24,-1.13,-1.87,278900,{"date":1324,"open":475,"high":996,"low":1325,"close":436,"change":150,"percent_change":372,"volume":1326,"transactions":9,"vwap":436},"2026-03-04",59.58,330600,{"date":1328,"open":1329,"high":426,"low":1330,"close":1331,"change":466,"percent_change":467,"volume":1332,"transactions":9,"vwap":1331},"2026-03-03",59.68,58.623,60.02,384200,{"date":1334,"open":923,"high":1335,"low":1112,"close":1336,"change":919,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-02",60.76,60.55,0.33,224500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":663,"percent_change":1345,"volume":932,"transactions":9,"vwap":1344},"2026-02-27",60.23,60.36,59.835,60.35,-0.12,{"date":1347,"open":1344,"high":1348,"low":1349,"close":1350,"change":382,"percent_change":913,"volume":1351,"transactions":9,"vwap":1350},"2026-02-26",60.47,59.685,60.42,224100,{"date":1353,"open":903,"high":593,"low":1354,"close":1097,"change":270,"percent_change":558,"volume":1355,"transactions":9,"vwap":1097},"2026-02-25",59.505,652000,{"date":1357,"open":1358,"high":615,"low":1144,"close":1344,"change":519,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1344},"2026-02-24",59.91,0.75,261300,{"date":1362,"open":1363,"high":967,"low":1364,"close":1110,"change":908,"percent_change":1285,"volume":1365,"transactions":9,"vwap":1110},"2026-02-23",60.16,59.438,204500,{"date":1367,"open":428,"high":1368,"low":1369,"close":1370,"change":606,"percent_change":682,"volume":1371,"transactions":9,"vwap":1370},"2026-02-20",60.305,59.74,60.3,346300,{"date":1373,"open":1374,"high":455,"low":457,"close":1375,"change":211,"percent_change":1308,"volume":1376,"transactions":9,"vwap":1375},"2026-02-19",59.46,59.79,303700,{"date":1378,"open":416,"high":1379,"low":1109,"close":447,"change":487,"percent_change":1380,"volume":1381,"transactions":9,"vwap":447},"2026-02-18",60.33,-0.82,286900,{"date":1383,"open":1379,"high":1384,"low":1385,"close":1386,"change":797,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-17",60.46,59.65,60.049999,-0.63,386900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1066,"change":898,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1066},"2026-02-13",59.55,60.61,59.355,1.44,282300,{"date":1397,"open":1398,"high":1399,"low":1092,"close":1400,"change":487,"percent_change":1380,"volume":1401,"transactions":9,"vwap":1400},"2026-02-12",60.41,60.865,59.57,318600,{"date":1403,"open":1141,"high":1404,"low":1405,"close":1406,"change":1269,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-11",60.188,59.54,60.060001,1.18,269000,{"date":1410,"open":1411,"high":1412,"low":407,"close":1099,"change":606,"percent_change":1043,"volume":1413,"transactions":9,"vwap":1099},"2026-02-10",59.029999,59.579,242200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":362,"percent_change":391,"volume":1420,"transactions":9,"vwap":1419},"2026-02-09",58.445,59.025002,58.242,58.85,232500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-06",58.09,58.685,58.61,1.06,1.84,218600,{"date":1430,"open":1431,"high":1432,"low":1190,"close":1433,"change":584,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",57.73,57.84,57.55,-0.5,181500,{"date":1437,"open":340,"high":1438,"low":1190,"close":1432,"change":121,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1432},"2026-02-04",58.255,0.43,231600,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":883,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-03",56.58,57.77,57.59,2.22,243500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":291,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-02",55.98,56.5,55.895,56.34,0.54,299100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1200,"change":585,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1200},"2026-01-30",56.049999,56.295,55.48,-0.83,188100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1213,"change":919,"percent_change":692,"volume":1468,"transactions":9,"vwap":1213},"2026-01-29",56.6,56.795,56.064999,907400,{"date":1470,"open":256,"high":1471,"low":1472,"close":245,"change":983,"percent_change":248,"volume":1473,"transactions":9,"vwap":245},"2026-01-28",56.75,56.148,246900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":279,"change":1165,"percent_change":1479,"volume":1480,"transactions":9,"vwap":279},"2026-01-27",56.63,56.71,56.155,0.28,165200,{"date":1482,"open":311,"high":1483,"low":1484,"close":255,"change":1485,"percent_change":1119,"volume":1486,"transactions":9,"vwap":255},"2026-01-26",56.93,56.32,0.015,159000,{"date":1488,"open":1227,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":930,"volume":1493,"transactions":9,"vwap":1491},"2026-01-23",57,56.33,56.445,-0.525,135900,{"date":1495,"open":1496,"high":287,"low":256,"close":277,"change":1497,"percent_change":1337,"volume":1498,"transactions":9,"vwap":277},"2026-01-22",57.16,0.185,187400,{"date":1500,"open":1191,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-21",56.89,56.029999,56.785,0.945,1.69,259600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":700,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-20",56.060001,56.255,55.77,55.84,-1.5,266100,{"date":1516,"open":19,"high":1249,"low":1453,"close":256,"change":210,"percent_change":211,"volume":1517,"transactions":9,"vwap":256},"2026-01-16",211200,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1206,"change":22,"percent_change":1407,"volume":1522,"transactions":9,"vwap":1206},"2026-01-15",56.02,56.68,955900,{"date":1524,"open":1525,"high":18,"low":1526,"close":1527,"change":1454,"percent_change":625,"volume":1528,"transactions":9,"vwap":1527},"2026-01-14",55.39,55.3,55.9,210400,{"date":1530,"open":1531,"high":186,"low":1532,"close":1533,"change":362,"percent_change":509,"volume":1534,"transactions":9,"vwap":1533},"2026-01-13",55.31,55.040001,55.36,345500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":145,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-12",54.68,55.15,54.6,55.12,0.69,256200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1269,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-09",54.34,54.75,54.31,54.74,1.3,601000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":437,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-08",53.28,54.099998,53.205,54.040001,1.16,235700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":410,"percent_change":1565,"volume":905,"transactions":9,"vwap":1564},"2026-01-07",54.2,54.213,53.332,53.42,-1.44,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1561,"change":1571,"percent_change":596,"volume":1572,"transactions":9,"vwap":1561},"2026-01-06",53.69,54.205,53.46,0.495,244900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":292,"volume":1286,"transactions":9,"vwap":1578},"2026-01-05",53.47,53.83,53.38,53.705,0.285,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1564,"change":673,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1564},"2026-01-02",52.89,53.55,52.63,1.52,165600,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":585,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-31",53.23,52.61,52.62,-0.89,120200,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":303,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-30",53.44,53.075001,53.09,-0.26,100700,{"date":1602,"open":1553,"high":1603,"low":1604,"close":1589,"change":303,"percent_change":1599,"volume":1605,"transactions":9,"vwap":1589},"2025-12-29",53.398,53.18,157700,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-26",53.41,53.15,53.37,0.01,0.02,80800,{"date":1615,"open":1616,"high":1577,"low":1617,"close":1618,"change":210,"percent_change":362,"volume":1619,"transactions":9,"vwap":1618},"2025-12-24",53.34,53.19,53.36,114100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1589,"change":870,"percent_change":1479,"volume":1625,"transactions":9,"vwap":1589},"2025-12-23",53.080002,53.365,53.029999,205200,{"date":1627,"open":1628,"high":1589,"low":1629,"close":1622,"change":1630,"percent_change":1269,"volume":1631,"transactions":9,"vwap":1622},"2025-12-22",52.92,52.775,0.37,149100,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":219,"percent_change":281,"volume":1637,"transactions":9,"vwap":1636},"2025-12-19",53.17,52.65,52.71,383300,{"date":1639,"open":1624,"high":1640,"low":1641,"close":1624,"change":371,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1624},"2025-12-18",53.35,52.935,0.65,252300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1263,"percent_change":466,"volume":1650,"transactions":9,"vwap":1649},"2025-12-17",53.13,53.25,52.554,52.69,234100,{"date":1652,"open":1617,"high":1653,"low":1654,"close":1655,"change":642,"percent_change":249,"volume":1656,"transactions":9,"vwap":1655},"2025-12-16",53.269,52.765,52.97,147000,{"date":1658,"open":1659,"high":1659,"low":1660,"close":107,"change":1120,"percent_change":869,"volume":1661,"transactions":9,"vwap":107},"2025-12-15",53.8,53.2,191700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1596,"change":238,"percent_change":652,"volume":1667,"transactions":9,"vwap":1596},"2025-12-12",53.97,54.0099983,53.27,284600,{"date":1669,"open":1553,"high":1670,"low":1553,"close":1671,"change":826,"percent_change":1407,"volume":1672,"transactions":9,"vwap":1671},"2025-12-11",53.96,53.87,302600,{"date":1674,"open":1590,"high":1675,"low":1676,"close":1677,"change":1541,"percent_change":955,"volume":1678,"transactions":9,"vwap":1677},"2025-12-10",53.427,52.57,53.24,293300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":742,"percent_change":1278,"volume":1684,"transactions":9,"vwap":1683},"2025-12-09",52.53,52.985,52.55,144200,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":219,"percent_change":281,"volume":1690,"transactions":9,"vwap":1689},"2025-12-08",53.14,52.54,52.6,137900,{"date":1692,"open":1660,"high":1660,"low":1693,"close":1628,"change":1694,"percent_change":908,"volume":1695,"transactions":9,"vwap":1628},"2025-12-05",52.84,-0.215,224600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":302,"volume":1703,"transactions":9,"vwap":1701},"2025-12-04",52.99,53.32,52.96,53.135,-0.045,627600,{"date":1705,"open":1693,"high":1666,"low":1706,"close":1604,"change":897,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1604},"2025-12-03",52.68,0.99,257600,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":280,"percent_change":991,"volume":1713,"transactions":9,"vwap":1712},"2025-12-02",53.16,52.66,307600,{"date":1715,"open":1589,"high":1608,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-01",52.975,53,-0.68,-1.27,207600,{"date":1722,"open":1575,"high":1723,"low":1724,"close":1725,"change":692,"percent_change":848,"volume":1726,"transactions":9,"vwap":1725},"2025-11-28",53.7,53.31,53.68,303200,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1699,"change":826,"percent_change":1731,"volume":1690,"transactions":9,"vwap":1699},"2025-11-26",52.75,53.52,1.2,{"date":1733,"open":1734,"high":1654,"low":1735,"close":1649,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1649},"2025-11-25",52.14,52.040001,0.715,1.38,187800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":438,"volume":1746,"transactions":9,"vwap":1744},"2025-11-24",51.52,52.07,51.29,51.975,0.535,187000,{"date":1748,"open":1749,"high":1750,"low":26,"close":1751,"change":1752,"percent_change":840,"volume":1753,"transactions":9,"vwap":1751},"2025-11-21",50.9,51.69,51.44,0.67,373000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":238,"percent_change":643,"volume":1760,"transactions":9,"vwap":1759},"2025-11-20",51.77,52.058998,50.72,50.77,276100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":449,"percent_change":487,"volume":1767,"transactions":9,"vwap":1766},"2025-11-19",51.62,51.68,51.07,51.2,237800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1345,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-18",51.46,51.818,51.28,51.45,-0.23,452900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1434,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-17",52.12,52.293,51.414,51.57,-0.96,247200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1742,"change":1789,"percent_change":1119,"volume":1790,"transactions":9,"vwap":1742},"2025-11-14",51.66,52.27,51.51,0.017,169000,{"date":1792,"open":1793,"high":1582,"low":1735,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-13",52.85,52.053001,-0.887,-1.68,153300,{"date":1799,"open":1800,"high":1622,"low":1801,"close":1802,"change":1479,"percent_change":292,"volume":1803,"transactions":9,"vwap":1802},"2025-11-12",52.78,52.77,52.94,253600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1712,"change":529,"percent_change":757,"volume":1809,"transactions":9,"vwap":1712},"2025-11-11",52.58,52.74,52.47,352100,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1591,"change":919,"percent_change":145,"volume":1814,"transactions":9,"vwap":1591},"2025-11-10",52.82,52.26,190800,{"date":1816,"open":1817,"high":1818,"low":1756,"close":1818,"change":126,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-07",51.88,52.42,0.77,229800,{"date":1822,"open":1823,"high":1635,"low":1824,"close":1825,"change":1826,"percent_change":200,"volume":1827,"transactions":9,"vwap":1825},"2025-11-06",52.52,51.96,52.02,-0.45,284500,{"date":1829,"open":1830,"high":1712,"low":1831,"close":1808,"change":211,"percent_change":509,"volume":1832,"transactions":9,"vwap":1808},"2025-11-05",52.22,52.18,227400,{"date":1834,"open":1735,"high":1835,"low":1836,"close":1837,"change":1263,"percent_change":466,"volume":1838,"transactions":9,"vwap":1837},"2025-11-04",52.35,51.91,52.24,124700,{"date":1840,"open":1591,"high":1591,"low":1836,"close":1823,"change":1841,"percent_change":449,"volume":1842,"transactions":9,"vwap":1823},"2025-11-03",-0.13,198000,{"date":1844,"open":1806,"high":1845,"low":1846,"close":1635,"change":111,"percent_change":1036,"volume":1847,"transactions":9,"vwap":1635},"2025-10-31",52.79,52.32,112200,{"date":1849,"open":1850,"high":1640,"low":1851,"close":1712,"change":342,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1712},"2025-10-30",53.049999,52.562,-1.31,168600,{"date":1855,"open":1856,"high":1670,"low":1624,"close":1618,"change":429,"percent_change":943,"volume":1857,"transactions":9,"vwap":1618},"2025-10-29",53.77,734700,{"date":1859,"open":1860,"high":1860,"low":1583,"close":1568,"change":429,"percent_change":943,"volume":1861,"transactions":9,"vwap":1568},"2025-10-28",54,142800,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1036,"percent_change":1178,"volume":1867,"transactions":9,"vwap":1866},"2025-10-27",54.32,53.85,54.02,193200,{"date":1869,"open":1870,"high":1871,"low":1665,"close":1556,"change":913,"percent_change":65,"volume":1872,"transactions":9,"vwap":1556},"2025-10-24",54.11,54.27,282400,{"date":1874,"open":1875,"high":1876,"low":1634,"close":1877,"change":188,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-23",53.26,53.686,53.56,0.94,178400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":248,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-22",53.62,53.72,52.8,53.060001,-1.03,250800,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":663,"percent_change":1841,"volume":1656,"transactions":9,"vwap":1892},"2025-10-21",53.65,53.21,53.61,{"date":1894,"open":1610,"high":1895,"low":1699,"close":1725,"change":877,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1725},"2025-10-20",53.74,1.49,118400,{"date":1899,"open":1900,"high":1901,"low":1591,"close":1582,"change":1345,"percent_change":1774,"volume":1613,"transactions":9,"vwap":1582},"2025-10-17",52.95,53.073002,{"date":1903,"open":1865,"high":1865,"low":1904,"close":1905,"change":312,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-16",52.83,53.0099983,-1.25,208100,{"date":1909,"open":1910,"high":1911,"low":1618,"close":1725,"change":1337,"percent_change":437,"volume":1912,"transactions":9,"vwap":1725},"2025-10-15",53.67,54.019001,176700,{"date":1914,"open":1846,"high":1915,"low":1846,"close":1640,"change":1113,"percent_change":1557,"volume":1916,"transactions":9,"vwap":1640},"2025-10-14",53.53,134200,{"date":1918,"open":1807,"high":1655,"low":1919,"close":1807,"change":975,"percent_change":1920,"volume":1797,"transactions":9,"vwap":1807},"2025-10-13",52.442,1.15,{"date":1922,"open":1604,"high":1923,"low":1924,"close":1734,"change":200,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1734},"2025-10-10",53.385,52.080002,-1.62,219000,{"date":1928,"open":1929,"high":1856,"low":1930,"close":1717,"change":220,"percent_change":904,"volume":1931,"transactions":9,"vwap":1717},"2025-10-09",53.57,52.93,126900,{"date":1933,"open":1634,"high":1934,"low":1935,"close":1929,"change":437,"percent_change":818,"volume":1936,"transactions":9,"vwap":1929},"2025-10-08",53.582,52.939,168900,{"date":1938,"open":1875,"high":1616,"low":1939,"close":1900,"change":1841,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1900},"2025-10-07",52.81,-0.24,181900,{"date":1943,"open":1875,"high":1875,"low":1944,"close":1622,"change":1945,"percent_change":566,"volume":1946,"transactions":9,"vwap":1622},"2025-10-06",52.86,0.1,167800,{"date":1948,"open":1793,"high":1949,"low":1812,"close":1950,"change":371,"percent_change":1642,"volume":1951,"transactions":9,"vwap":1950},"2025-10-03",53.281,52.98,185000,{"date":1953,"open":1712,"high":1729,"low":1813,"close":1954,"change":1119,"percent_change":106,"volume":1955,"transactions":9,"vwap":1954},"2025-10-02",52.64,128200,{"date":1957,"open":1689,"high":1944,"low":1676,"close":1590,"change":1014,"percent_change":908,"volume":1958,"transactions":9,"vwap":1590},"2025-10-01",170300,{"date":1960,"open":1961,"high":1812,"low":1962,"close":1812,"change":291,"percent_change":1150,"volume":1963,"transactions":9,"vwap":1812},"2025-09-30",52.5,52.37,146600,{"date":1965,"open":1636,"high":1636,"low":1966,"close":1823,"change":1945,"percent_change":566,"volume":1967,"transactions":9,"vwap":1823},"2025-09-29",52.33,654300,{"date":1969,"open":1970,"high":1818,"low":1970,"close":1818,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1818},"2025-09-26",51.82,0.76,1.47,122900,{"date":1975,"open":1976,"high":1977,"low":1781,"close":1786,"change":984,"percent_change":497,"volume":1978,"transactions":9,"vwap":1786},"2025-09-25",51.87,51.99,215400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1178,"percent_change":302,"volume":1985,"transactions":9,"vwap":1984},"2025-09-24",52.39,52.49,52.09,52.17,221700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1120,"volume":1993,"transactions":9,"vwap":1991},"2025-09-23",52.25,52.531,52.104,52.21,0.025,158800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1579,"percent_change":783,"volume":2000,"transactions":9,"vwap":1999},"2025-09-22",51.73,52.305,51.675,52.185,145000,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":558,"volume":2007,"transactions":9,"vwap":2005},"2025-09-19",52.31,51.78,51.9,-0.19,169900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1983,"change":826,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1983},"2025-09-18",51.64,52.269,51.39,1.22,192400,{"date":2016,"open":1750,"high":1835,"low":1772,"close":1770,"change":1611,"percent_change":1612,"volume":2017,"transactions":9,"vwap":1770},"2025-09-17",135500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1773,"change":2023,"percent_change":353,"volume":2024,"transactions":9,"vwap":1773},"2025-09-16",51.97,52.0040016,51.32,-0.643,135400,{"date":2026,"open":2027,"high":1835,"low":1735,"close":2028,"change":2029,"percent_change":1165,"volume":2030,"transactions":9,"vwap":2028},"2025-09-15",52.19,52.092999,0.083,154700,{"date":2032,"open":2033,"high":1835,"low":2034,"close":2035,"change":429,"percent_change":1387,"volume":2036,"transactions":9,"vwap":2035},"2025-09-12",52.28,52,52.0099983,193500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":682,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-11",51.54,52.38,51.49,52.34,1.65,147800,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2041,"change":1630,"percent_change":548,"volume":2049,"transactions":9,"vwap":2041},"2025-09-10",51.16,51.599,139000,{"date":2051,"open":1781,"high":1781,"low":2052,"close":2053,"change":1049,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-09",51.043999,51.12,-0.81,101400,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2039,"change":833,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2039},"2025-09-08",52.029999,51.41,-1.04,117400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1924,"change":229,"percent_change":126,"volume":2067,"transactions":9,"vwap":1924},"2025-09-05",52.060001,52.335,51.485,105800,{"date":2069,"open":1770,"high":1976,"low":2070,"close":1976,"change":437,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1976},"2025-09-04",51.22,1.21,168000,{"date":2074,"open":2012,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":642,"volume":2079,"transactions":9,"vwap":2077},"2025-09-03",51.55,51.064999,51.25,-0.27,180500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1741,"change":1434,"percent_change":1782,"volume":2085,"transactions":9,"vwap":1741},"2025-09-02",51.53,51.61,51.23,146400,{"date":2087,"open":2042,"high":2042,"low":1976,"close":1825,"change":1940,"percent_change":409,"volume":2088,"transactions":9,"vwap":1825},"2025-08-29",169300,{"date":2090,"open":1808,"high":1808,"low":2091,"close":1813,"change":1178,"percent_change":302,"volume":2092,"transactions":9,"vwap":1813},"2025-08-28",52.018002,1259200,{"date":2094,"open":2095,"high":1962,"low":2096,"close":2097,"change":539,"percent_change":508,"volume":2098,"transactions":9,"vwap":2097},"2025-08-27",52.15,52.042999,52.3,76800,{"date":2100,"open":1778,"high":1813,"low":2101,"close":2102,"change":260,"percent_change":211,"volume":1264,"transactions":9,"vwap":2102},"2025-08-26",52.014999,52.16,{"date":2104,"open":2105,"high":2106,"low":2034,"close":1735,"change":1049,"percent_change":652,"volume":2107,"transactions":9,"vwap":1735},"2025-08-25",52.4,52.43,123600,{"date":2109,"open":1770,"high":1706,"low":1770,"close":2110,"change":23,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-22",52.46,2.32,299300,{"date":2114,"open":2053,"high":2115,"low":2116,"close":2117,"change":111,"percent_change":1036,"volume":2118,"transactions":9,"vwap":2117},"2025-08-21",51.355,51.02,51.27,114900,{"date":2120,"open":1781,"high":2010,"low":2121,"close":1772,"change":1774,"percent_change":1826,"volume":2122,"transactions":9,"vwap":1772},"2025-08-20",51.17,125800,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1788,"change":371,"percent_change":22,"volume":2127,"transactions":9,"vwap":1788},"2025-08-19",51.21,51.65,188900,{"date":2129,"open":2130,"high":2131,"low":2053,"close":2121,"change":2006,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2121},"2025-08-18",51.31,51.416,-0.37,113100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":558,"percent_change":342,"volume":2140,"transactions":9,"vwap":2139},"2025-08-15",51.89,51.98,51.24,51.36,150100,{"date":2142,"open":2137,"high":2137,"low":2075,"close":2143,"change":1718,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-14",51.72,-1.3,118000,{"date":2147,"open":2136,"high":2105,"low":2148,"close":2105,"change":1269,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2105},"2025-08-13",51.75,1.35,113500,{"date":2152,"open":2153,"high":1996,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-12",50.92,50.91,51.7,0.93,1.83,374700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1759,"change":302,"percent_change":1262,"volume":2164,"transactions":9,"vwap":1759},"2025-08-11",50.98,51.099998,50.49,230500,{"date":2166,"open":2167,"high":2125,"low":2168,"close":2169,"change":111,"percent_change":1036,"volume":2170,"transactions":9,"vwap":2169},"2025-08-08",51.060001,50.79,50.85,175800,{"date":2172,"open":2169,"high":2173,"low":2174,"close":2175,"change":509,"percent_change":1043,"volume":2176,"transactions":9,"vwap":2175},"2025-08-07",51.09,50.613,50.86,99600,{"date":2178,"open":2154,"high":2154,"low":2179,"close":2180,"change":199,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-06",50.41,50.42,-0.94,82600,{"date":2184,"open":2168,"high":2185,"low":2186,"close":1749,"change":1630,"percent_change":38,"volume":2187,"transactions":9,"vwap":1749},"2025-08-05",50.942,50.5,98100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":188,"percent_change":45,"volume":2194,"transactions":9,"vwap":2193},"2025-08-04",50.24,50.64,50.19,50.53,176200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-01",50.09,50.23,49.49,50.029999,-0.56,-1.11,128100,{"date":2205,"open":2206,"high":2169,"low":2207,"close":2208,"change":449,"percent_change":487,"volume":951,"transactions":9,"vwap":2208},"2025-07-31",50.55,50.36,50.59,{"date":2210,"open":2053,"high":2012,"low":2211,"close":2212,"change":983,"percent_change":943,"volume":2213,"transactions":9,"vwap":2212},"2025-07-30",50.665,50.84,2367200,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1119,"percent_change":106,"volume":2219,"transactions":9,"vwap":2218},"2025-07-29",51.37,50.94,51.15,137100,{"date":2221,"open":1750,"high":1750,"low":2222,"close":2053,"change":409,"percent_change":1592,"volume":2223,"transactions":9,"vwap":2053},"2025-07-28",51.029999,106800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":372,"percent_change":1229,"volume":2230,"transactions":9,"vwap":2229},"2025-07-25",51.3,51.6,51.13,51.58,190500,{"date":2232,"open":2117,"high":2233,"low":2234,"close":2234,"change":908,"percent_change":410,"volume":2235,"transactions":9,"vwap":2234},"2025-07-24",51.35,51,340500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":211,"percent_change":519,"volume":2242,"transactions":9,"vwap":2241},"2025-07-23",51.5,51.615,51.188,51.4,210200,{"date":2244,"open":2191,"high":2245,"low":2246,"close":2121,"change":624,"percent_change":818,"volume":2017,"transactions":9,"vwap":2121},"2025-07-22",51.279,50.63,{"date":2248,"open":2212,"high":2249,"low":2250,"close":2251,"change":111,"percent_change":1036,"volume":2252,"transactions":9,"vwap":2251},"2025-07-21",51.016998,50.51,50.58,102000,{"date":2254,"open":2255,"high":2153,"low":2163,"close":2208,"change":2256,"percent_change":691,"volume":2257,"transactions":9,"vwap":2208},"2025-07-18",50.68,0.11,104800,{"date":2259,"open":2197,"high":2246,"low":2260,"close":2261,"change":126,"percent_change":673,"volume":2262,"transactions":9,"vwap":2261},"2025-07-17",50.049999,50.48,91800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":229,"percent_change":847,"volume":2269,"transactions":9,"vwap":2268},"2025-07-16",50.07,50.15,49.47,50.080002,109400,{"date":2271,"open":1758,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-15",50.83,49.87,-0.79,-1.56,108800,{"date":2278,"open":2261,"high":2279,"low":2280,"close":26,"change":111,"percent_change":1036,"volume":2281,"transactions":9,"vwap":26},"2025-07-14",50.755,50.39,104300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1278,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-11",50.56,50.805,50.35,50.67,-0.2,129000,{"date":2291,"open":2292,"high":2293,"low":2292,"close":1759,"change":509,"percent_change":1043,"volume":2294,"transactions":9,"vwap":1759},"2025-07-10",50.25,50.96,144400,{"date":2296,"open":2198,"high":2297,"low":2298,"close":2299,"change":333,"percent_change":437,"volume":2300,"transactions":9,"vwap":2299},"2025-07-09",50.4,49.872,50.33,91300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":106,"percent_change":260,"volume":2307,"transactions":9,"vwap":2306},"2025-07-08",49.95,50.2,49.735,50.02,89500,{"date":2309,"open":2310,"high":2250,"low":2311,"close":2312,"change":476,"percent_change":313,"volume":2313,"transactions":9,"vwap":2312},"2025-07-07",50.34,49.803,49.96,126400,{"date":2315,"open":2316,"high":2251,"low":2292,"close":2206,"change":371,"percent_change":848,"volume":2223,"transactions":9,"vwap":2206},"2025-07-03",50.31,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":509,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-02",49.81,50.27,49.754,50.21,0.88,121900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":372,"percent_change":1407,"volume":2331,"transactions":9,"vwap":2330},"2025-07-01",49.0099983,50.0099983,48.998,49.77,192300,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":529,"percent_change":757,"volume":2337,"transactions":9,"vwap":2336},"2025-06-30",49.27,48.98,49.19,305600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1479,"percent_change":1150,"volume":2344,"transactions":9,"vwap":2343},"2025-06-27",49.099998,49.39,48.905,49.15,2182800,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":1752,"percent_change":683,"volume":2350,"transactions":9,"vwap":2349},"2025-06-26",48.34,48.875,48.87,114300,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2144,"volume":2357,"transactions":9,"vwap":2355},"2025-06-25",48.8,48.12,48.2,-0.635,435900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":607,"volume":2365,"transactions":9,"vwap":2363},"2025-06-24",48.65,48.93,48.467,48.835,0.405,91200,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":131,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-23",47.66,48.465,48.43,1.64,136100,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":776,"percent_change":797,"volume":2378,"transactions":9,"vwap":2377},"2025-06-20",48.16,47.604,47.65,128600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":111,"percent_change":1036,"volume":2385,"transactions":9,"vwap":2384},"2025-06-18",47.85,48.17,47.76,47.83,125900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1599,"percent_change":833,"volume":2392,"transactions":9,"vwap":2391},"2025-06-17",47.94,48.143,47.736,47.84,123700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1345,"percent_change":449,"volume":2399,"transactions":9,"vwap":2398},"2025-06-16",48.33,48.57,48,48.099998,76700,{"date":2401,"open":2395,"high":2396,"low":2402,"close":2403,"change":642,"percent_change":1215,"volume":2404,"transactions":9,"vwap":2403},"2025-06-13",48.049999,48.22,133400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":757,"percent_change":1165,"volume":2410,"transactions":9,"vwap":2408},"2025-06-12",48.49,48.74,48.39,143600,{"date":2412,"open":2349,"high":2349,"low":2413,"close":2414,"change":459,"percent_change":459,"volume":2415,"transactions":9,"vwap":2414},"2025-06-11",48.55,48.66,87400,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2414,"change":106,"percent_change":260,"volume":2420,"transactions":9,"vwap":2414},"2025-06-10",48.77,48.479,226700,{"date":2422,"open":2353,"high":2423,"low":2424,"close":2425,"change":529,"percent_change":757,"volume":2426,"transactions":9,"vwap":2425},"2025-06-09",48.88,48.5,48.6,103700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":150,"percent_change":38,"volume":2433,"transactions":9,"vwap":2432},"2025-06-06",48.63,48.75,48.41,48.56,219300,{"date":2435,"open":2436,"high":2437,"low":2397,"close":2438,"change":2439,"percent_change":1611,"volume":2252,"transactions":9,"vwap":2438},"2025-06-05",48.3,48.448,48.21,0.005,{"date":2441,"open":2425,"high":2425,"low":2442,"close":2443,"change":2444,"percent_change":312,"volume":2445,"transactions":9,"vwap":2443},"2025-06-04",48.19,48.205,-0.325,99400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":372,"percent_change":2071,"volume":2452,"transactions":9,"vwap":2451},"2025-06-03",48.080002,48.58,47.921,48.53,145800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":861,"percent_change":145,"volume":2458,"transactions":9,"vwap":2456},"2025-06-02",47.91,47.95,47.5,107400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1178,"percent_change":302,"volume":2350,"transactions":9,"vwap":2464},"2025-05-30",47.68,47.9,47.43,47.77,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":211,"percent_change":913,"volume":2471,"transactions":9,"vwap":2470},"2025-05-29",47.78,47.86,47.45,47.81,235400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":643,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-28",48.35,48.44,47.54,47.58,-1.73,162800,{"date":2481,"open":2456,"high":2482,"low":2483,"close":2482,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2482},"2025-05-27",48.42,47.724,1.015,2.14,144000,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":595,"volume":2493,"transactions":9,"vwap":2491},"2025-05-23",46.75,47.49,47.405,0.265,250000,{"date":2495,"open":2496,"high":2497,"low":2489,"close":2498,"change":219,"percent_change":312,"volume":2499,"transactions":9,"vwap":2498},"2025-05-22",47.26,47.385,47.14,108600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2181,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-21",48.029999,48.09,47.38,47.46,-1.94,226300,{"date":2509,"open":2431,"high":2510,"low":2438,"close":2511,"change":663,"percent_change":303,"volume":2512,"transactions":9,"vwap":2511},"2025-05-20",48.558,48.4,159800,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":2256,"percent_change":211,"volume":2517,"transactions":9,"vwap":2516},"2025-05-19",47.89,48.47,105000,{"date":2519,"open":2515,"high":2520,"low":2521,"close":2520,"change":292,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-16",48.36,47.721,1.11,101800,{"date":2525,"open":2469,"high":2468,"low":2526,"close":2384,"change":145,"percent_change":673,"volume":2527,"transactions":9,"vwap":2384},"2025-05-15",47.32,207400,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2469,"change":449,"percent_change":642,"volume":2532,"transactions":9,"vwap":2469},"2025-05-14",47.74,47.27,92200,{"date":2534,"open":2377,"high":2535,"low":2536,"close":2537,"change":539,"percent_change":382,"volume":2538,"transactions":9,"vwap":2537},"2025-05-13",47.96,47.558,47.7,122400,{"date":2540,"open":2503,"high":2354,"low":2541,"close":2542,"change":38,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-12",47.273,47.56,1.56,165400,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":757,"percent_change":1093,"volume":2550,"transactions":9,"vwap":2549},"2025-05-09",46.93,46.513,46.83,123400,{"date":2552,"open":2553,"high":2498,"low":2554,"close":2489,"change":188,"percent_change":924,"volume":2555,"transactions":9,"vwap":2489},"2025-05-08",46.63,46.45,144500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1612,"percent_change":529,"volume":2562,"transactions":9,"vwap":2561},"2025-05-07",46.37,46.599,46.040001,46.25,155900,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":869,"percent_change":919,"volume":2030,"transactions":9,"vwap":2567},"2025-05-06",45.96,46.496,46.23,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":584,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-05",46.13,46.4,45.995,46.14,-0.62,280500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-02",46.12,46.52,45.891,46.43,0.89,1.95,355000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":140,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-01",45.5,46.054001,45.23,45.54,0.71,164900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2006,"percent_change":1049,"volume":2599,"transactions":9,"vwap":2598},"2025-04-30",44.96,45.357,44.34,45.22,129400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":140,"percent_change":2591,"volume":2606,"transactions":9,"vwap":2605},"2025-04-29",44.98,45.55,44.86,45.41,271200,{"date":2608,"open":2602,"high":2609,"low":2610,"close":2611,"change":260,"percent_change":508,"volume":2612,"transactions":9,"vwap":2611},"2025-04-28",45.205,44.75,45.09,202000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1841,"percent_change":584,"volume":2619,"transactions":9,"vwap":2618},"2025-04-25",44.94,44.99,44.64,44.97,108500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-04-24",44.42,45.19,44.28,45.099998,0.735,1.66,138000,{"date":2630,"open":2631,"high":2589,"low":2632,"close":2633,"change":2634,"percent_change":157,"volume":2635,"transactions":9,"vwap":2633},"2025-04-23",44.91,44.17,44.365,0.325,165000,{"date":178,"open":174,"high":2637,"low":174,"close":2638,"change":624,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},44.125,44.040001,1.36,159200]