[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MISL":3,"homepage-market-summary":30,"stock-historical-MISL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MISL","2026-10-05",{"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},"First Trust Indxx Aerospace & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2709,0.1144,"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},42.23,42.01,42.3,41.85,42.04,0.19,0.45,129714.231045,51.099998,38.84,405020.20734317927,27.7,988,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30.18,286828,104692172.043138,38.96,"2025-04-23",[183,185,195,205,216,225,235,245,256,266,275,282,291,301,311,320,329,338,347,356,365,375,385,394,405,415,425,436,445,456,466,477,487,497,507,517,528,537,546,556,565,575,585,595,606,617,626,636,645,656,667,677,687,697,705,712,720,727,736,744,753,761,767,775,783,791,799,805,814,821,830,837,846,852,859,867,874,880,888,895,902,911,916,923,932,939,947,955,962,967,975,982,987,996,1005,1011,1019,1026,1033,1041,1047,1054,1062,1067,1072,1078,1085,1093,1099,1106,1113,1121,1126,1132,1139,1145,1151,1157,1165,1172,1178,1182,1187,1194,1200,1208,1216,1222,1229,1236,1241,1250,1255,1262,1268,1274,1281,1288,1293,1299,1304,1310,1314,1321,1327,1334,1341,1349,1357,1364,1372,1380,1387,1393,1400,1407,1413,1421,1429,1436,1442,1448,1453,1460,1464,1469,1475,1483,1489,1497,1503,1510,1517,1522,1529,1535,1542,1547,1552,1560,1566,1570,1576,1581,1587,1592,1595,1600,1606,1612,1618,1624,1629,1635,1641,1647,1653,1659,1667,1673,1682,1689,1694,1700,1707,1716,1721,1727,1733,1740,1747,1755,1761,1767,1773,1782,1790,1797,1806,1813,1821,1829,1837,1843,1850,1856,1864,1870,1875,1881,1888,1894,1901,1906,1912,1917,1926,1932,1937,1943,1950,1956,1961,1966,1973,1981,1987,1991,1998,2003,2008,2014,2020,2026,2032,2037,2044,2051,2057,2061,2066,2071,2077,2084,2092,2096,2101,2107,2114,2120,2126,2132,2140,2145,2153,2161,2169,2175,2181,2188,2192,2199,2204,2211,2217,2222,2229,2235,2241,2244,2249,2253,2258,2263,2268,2273,2280,2285,2290,2295,2300,2305,2309,2312,2317,2321,2325,2330,2335,2339,2344,2350,2357,2363,2367,2374,2381,2387,2393,2400,2407,2414,2420,2426,2434,2442,2447,2453,2459,2465,2472,2479,2485,2491,2498,2504,2511,2519,2526,2531,2538,2544,2553,2560,2568,2575,2582,2586,2593,2600,2608,2615,2622,2628,2635,2642,2649,2656,2665,2673,2680,2687,2692,2697,2702],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":173,"vwap":184},42.2043,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",42.11,42.32,41.87,0.26,0.62,106130.035817,643,42.1384,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":52,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",41.72,41.98,41.65,41.78,0.43,129468.388939,497,41.7585,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",42.02,42.125,41.58,41.6,-0.27,-0.64,113883.306409,887,41.7348,{"date":217,"open":21,"high":218,"low":219,"close":189,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",42.18,41.71,-0.03,-0.07,191111.520759,622,41.8447,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",42.36,41.86,41.9,-0.74,-1.74,40202.424074,505,42.0913,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":131,"volume":242,"transactions":243,"vwap":244},"2026-09-25",42.63,42.96,42.47,42.64,0.04,113166.93012,539,42.596,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",42.46,43.01,42.2417,42.6,-0.11,-0.26,135193.311342,590,42.7182,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",42.75,43.24,42.66,42.71,0,132764.968706,467,42.9437,{"date":267,"open":268,"high":268,"low":269,"close":261,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",43.25,42.25,-0.25,-0.58,45657.431856,404,42.701,{"date":276,"open":277,"high":278,"low":240,"close":238,"change":279,"percent_change":72,"volume":280,"transactions":233,"vwap":281},"2026-09-21",42.72,43.18,0.58,64548.6175,42.9424,{"date":283,"open":250,"high":250,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",42.06,42.38,-0.22,-0.52,40907.338448,445,42.2871,{"date":292,"open":293,"high":294,"low":295,"close":250,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",42.92,43.04,42.51,0.1,0.24,55217.321697,437,42.6353,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":116,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",42.29,42.775,42.07,42.5,0.83,60021.352481,488,42.4436,{"date":312,"open":239,"high":313,"low":229,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",42.57,42.15,-0.29,-0.68,54142.862534,446,42.2521,{"date":321,"open":303,"high":260,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",42.05,42.44,-0.14,-0.33,41900.508292,460,42.4276,{"date":330,"open":331,"high":331,"low":17,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",42.81,42.58,0.29,0.69,138621.222256,616,42.6321,{"date":339,"open":227,"high":340,"low":341,"close":303,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",42.825,42.17,-0.21,-0.49,104125.796569,405,42.4037,{"date":348,"open":349,"high":349,"low":350,"close":306,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",43.35,42.48,-0.88,-2.03,87619.982092,486,42.7053,{"date":357,"open":358,"high":359,"low":268,"close":360,"change":361,"percent_change":141,"volume":362,"transactions":363,"vwap":364},"2026-09-08",43.41,43.71,43.38,-0.15,33377.548003,431,43.4947,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",43.76,43.37,43.53,-0.38,-0.87,54389.445585,423,43.5315,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",43.36,43.93,43.91,0.94,2.19,43774.067001,381,43.68,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":287,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",43.58,42.865,42.97,-1.2,55801.72545,465,43.0445,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",43.84,44.2,43.45,43.49,-0.65,-1.47,109423.477003,574,43.7536,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",44.38,43.945,44.14,-0.5,-1.12,52497.839626,462,44.1023,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",45.01,44.42,44.64,-0.3,-0.67,169004.516607,398,44.5211,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",44.99,45.009,44.705,44.94,0.06,0.13,187802.864667,556,44.7641,{"date":437,"open":418,"high":438,"low":418,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",44.93,44.88,0.47,1.06,49180.107561,604,44.7566,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",44.85,44.9556,44.365,44.41,-0.16,-0.36,41004.012591,413,44.4778,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",45.23,44.515,44.57,-0.96,-2.11,62216.090445,610,44.6962,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",45.55,45.6972,45.19,45.53,0.32,0.71,36967.577299,429,45.5109,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",46.52,45.18,45.21,-1.58,-3.38,71140.665513,603,45.6466,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",47.65,46.6464,46.79,-0.77,-1.62,46863.6232,366,46.9437,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":252,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",47.44,47.8,47.33,47.56,-0.54,47914.206592,524,47.5662,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":342,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",47.89,48.34,47.765,47.82,-0.44,126813.818827,510,48.0543,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",47.83,48.04,47.72,48.03,0.39,0.82,70835.474398,481,47.8802,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":141,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",48.01,47.315,47.64,-0.71,51099.524582,360,47.6151,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":440,"percent_change":126,"volume":543,"transactions":544,"vwap":545},"2026-08-12",47.53,48.09,47.305,47.98,56702.046736,412,47.7242,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":241,"volume":553,"transactions":554,"vwap":555},"2026-08-11",47.49,47.705,47.24,47.51,0.02,57692.325183,515,47.4332,{"date":557,"open":558,"high":559,"low":558,"close":548,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",47.28,47.8299,0.27,0.57,112173.806683,533,47.4878,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":150,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",46.37,47.27,46.25,47.22,2.54,46750.10904,572,46.8777,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":432,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",46.13,46.88,45.9,46.05,0.28,92824.977967,529,46.1201,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",46.27,46.605,45.92,-0.55,-1.18,150020.532793,477,46.127,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",45.42,46.6296,45.26,46.47,2.16,4.87,86644.265793,726,46.0019,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",43.14,44.35,43.11,44.31,1.28,2.97,101238.274237,592,43.9347,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":167,"percent_change":440,"volume":623,"transactions":624,"vwap":625},"2026-07-31",43.07,43.1104,42.26,43.03,55372.744034,409,42.845,{"date":627,"open":247,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",42.848291,41.95,42.83,0.38,0.9,91871.03608,953,42.4587,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":231,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",44,42.35,42.45,-3.94,123069.382298,805,42.9323,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",44.11,44.21,43.48,44.19,-0.04,-0.09,80068.712311,642,43.9656,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",43.87,44.34,43.67,44.23,0.75,1.72,105636.328497,537,44.1271,{"date":668,"open":669,"high":670,"low":671,"close":649,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",43.54,43.77,43.39,0.05,0.12,364293.142441,463,43.5116,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",42.69,43.7999,43.43,0.96,2.26,76872.753077,739,43.3479,{"date":688,"open":689,"high":690,"low":691,"close":239,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",42.85,42.99,42.33,-0.08,-0.19,96349.704726,546,42.6679,{"date":698,"open":639,"high":248,"low":699,"close":700,"change":701,"percent_change":473,"volume":702,"transactions":703,"vwap":704},"2026-07-21",41.76,42.55,0.3,45340.182892,424,42.6606,{"date":706,"open":630,"high":293,"low":707,"close":269,"change":708,"percent_change":709,"volume":710,"transactions":526,"vwap":711},"2026-07-20",42.21,-0.28,-0.66,87673.94135,42.5294,{"date":713,"open":295,"high":714,"low":715,"close":716,"change":693,"percent_change":513,"volume":717,"transactions":718,"vwap":719},"2026-07-17",43.19,42.22,42.53,37330.841957,408,42.7552,{"date":721,"open":377,"high":671,"low":306,"close":277,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",-1.07,-2.44,109040.524519,807,42.7943,{"date":728,"open":729,"high":730,"low":671,"close":731,"change":732,"percent_change":52,"volume":733,"transactions":734,"vwap":735},"2026-07-15",43.94,44.1029,43.79,0.08,57602.813328,447,43.7836,{"date":737,"open":367,"high":738,"low":359,"close":359,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",44.33,0.07,0.16,62427.643993,452,44.0137,{"date":745,"open":407,"high":407,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",43.46,43.64,-0.89,-2,82171.817317,520,43.8718,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":270,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",44.77,44.78,44.0099983,44.53,-0.56,82400,{"date":762,"open":763,"high":763,"low":764,"close":756,"change":765,"percent_change":286,"volume":766,"transactions":9,"vwap":756},"2026-07-09",45.049999,44.582,-0.1,86500,{"date":768,"open":769,"high":770,"low":771,"close":439,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":439},"2026-07-08",45.37,45.41,44.59,-0.76,-1.67,78400,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",46.85,45.54,45.64,-1.29,-2.75,108600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":732,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-06",46.94,47.19,46.76,46.93,0.17,46200,{"date":792,"open":793,"high":794,"low":795,"close":777,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":777},"2026-07-02",46.43,47.31,46.281,0.95,2.07,69600,{"date":800,"open":801,"high":802,"low":803,"close":579,"change":432,"percent_change":581,"volume":804,"transactions":9,"vwap":579},"2026-07-01",45.91,46.525,45.84,127800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",45.099998,45.795,45.035,45.77,0.8,1.78,164500,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":45,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-29",44.48,45.09,44.97,1.97,254200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",43.65,44.565,43.59,44.099998,0.37,0.85,81600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":87,"percent_change":590,"volume":836,"transactions":9,"vwap":835},"2026-06-25",44.15,44.49,43.605,43.73,126700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",44.4,44.52,43.915,43.97,-0.48,-1.08,192000,{"date":847,"open":648,"high":848,"low":849,"close":850,"change":765,"percent_change":286,"volume":851,"transactions":9,"vwap":850},"2026-06-23",44.91,44.12,44.45,64100,{"date":853,"open":854,"high":854,"low":833,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",46.029999,44.55,-1.85,-3.99,54100,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",47.81,46.0050011,46.4,-0.91,-1.92,63900,{"date":868,"open":869,"high":870,"low":871,"close":794,"change":872,"percent_change":380,"volume":873,"transactions":9,"vwap":794},"2026-06-17",46.81,47.93,46.721,0.44,90400,{"date":875,"open":876,"high":877,"low":479,"close":878,"change":262,"percent_change":262,"volume":879,"transactions":9,"vwap":878},"2026-06-16",46.78,47.11,46.87,71700,{"date":881,"open":882,"high":883,"low":884,"close":878,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-06-15",46.69,47.15,46.6,0.81,1.76,58900,{"date":889,"open":501,"high":890,"low":810,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",47.405,46.060001,-1.03,-2.19,68000,{"date":896,"open":897,"high":883,"low":763,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",45.15,47.09,2.25,5.02,124000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",45.8,45.86,44.82,44.84,-1.02,-2.22,150000,{"date":912,"open":579,"high":913,"low":855,"close":905,"change":581,"percent_change":914,"volume":915,"transactions":9,"vwap":905},"2026-06-09",46.5,0.61,74100,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":452,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",46.34,45.43,45.58,-0.78,61700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",46.7,46.735,45.535,45.94,-1.06,-2.26,96900,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":126,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-04",46.16,47.125,47,2.15,169500,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",46.83,45.98,46.0099983,-1.28,-2.71,113400,{"date":948,"open":502,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",47.7,47.042999,47.29,-0.2,-0.42,755400,{"date":956,"open":957,"high":957,"low":958,"close":548,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":548},"2026-06-01",48.43,47.13,-1.43,-2.92,115100,{"date":963,"open":964,"high":965,"low":542,"close":966,"change":211,"percent_change":590,"volume":901,"transactions":9,"vwap":966},"2026-05-29",48.78,48.97,48.92,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":136,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-28",48.19,49.265,48.16,49.19,2.74,137400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":472,"percent_change":157,"volume":981,"transactions":9,"vwap":980},"2026-05-27",47.9,48,47.165,47.88,86900,{"date":983,"open":984,"high":512,"low":985,"close":502,"change":174,"percent_change":937,"volume":986,"transactions":9,"vwap":502},"2026-05-26",47.36,47.25,105200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",46.17,46.64,46.11,46.56,0.89,1.95,155500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",45.39,45.775,45.11,45.67,-0.17,-0.37,192200,{"date":1006,"open":1007,"high":803,"low":1008,"close":803,"change":1009,"percent_change":899,"volume":1010,"transactions":9,"vwap":803},"2026-05-20",45.13,44.812,1.01,170700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":513,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",45,45.165,44.25,44.83,-0.97,62700,{"date":1020,"open":1021,"high":1022,"low":771,"close":1023,"change":885,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",44.92,45.297,45.27,1.82,196600,{"date":1027,"open":1028,"high":1028,"low":839,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",45.25,44.46,-1.38,-3.01,174800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":803,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":803},"2026-05-14",45.73,45.96,45.28,0.31,0.68,105000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":471,"change":552,"percent_change":241,"volume":1046,"transactions":9,"vwap":471},"2026-05-13",45.51,45.738,44.8,237600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1043,"change":1052,"percent_change":252,"volume":1053,"transactions":9,"vwap":1043},"2026-05-12",45.35,45.57,44.71,-0.12,189900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1039,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-11",44.86,45.945,44.69,45.63,1.51,462000,{"date":1063,"open":1029,"high":763,"low":648,"close":1064,"change":162,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",44.95,2,15561300,{"date":1068,"open":906,"high":1013,"low":396,"close":1069,"change":1070,"percent_change":929,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",44.07,-0.47,1165600,{"date":1073,"open":1074,"high":419,"low":359,"close":1075,"change":72,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",43.78,44.54,3.17,1887100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":892,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",43.83,42.95,43.17,-0.45,114900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1002,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",43.9,44.26,43.57,43.62,-0.39,124200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":731,"change":953,"percent_change":1097,"volume":1098,"transactions":9,"vwap":731},"2026-05-01",44.44,43.765,-0.95,159600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":648,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":648},"2026-04-30",43.28,44.22,1.23,2.86,77600,{"date":1107,"open":1108,"high":1108,"low":237,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",43.61,42.98,-0.57,-1.31,93300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":325,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-28",43.81,43.88,43.15,43.55,-0.75,135000,{"date":1122,"open":367,"high":1123,"low":1124,"close":1116,"change":673,"percent_change":560,"volume":1125,"transactions":9,"vwap":1116},"2026-04-27",44.115,43.63,144000,{"date":1127,"open":1128,"high":1128,"low":1118,"close":367,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":367},"2026-04-24",44.62,-0.85,-1.91,188900,{"date":1133,"open":1134,"high":480,"low":1135,"close":1136,"change":230,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",45.16,43.8,44.61,-1.63,296300,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1049,"change":451,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1049},"2026-04-22",46.29,44.98,-0.35,124700,{"date":1146,"open":1147,"high":1147,"low":919,"close":1043,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1043},"2026-04-21",46.86,-1.44,-3.07,973300,{"date":1152,"open":941,"high":877,"low":1153,"close":1154,"change":1155,"percent_change":708,"volume":1156,"transactions":9,"vwap":1154},"2026-04-20",46.61,46.95,-0.13,277100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":297,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-17",47.23,47.97,46.975,47.080002,0.51,129600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":759,"percent_change":591,"volume":1171,"transactions":9,"vwap":1170},"2026-04-16",47.58,47.68,46.49,46.84,123800,{"date":1173,"open":1174,"high":1174,"low":1161,"close":1175,"change":325,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-15",47.73,47.4,-0.69,116300,{"date":1179,"open":870,"high":978,"low":1180,"close":1174,"change":432,"percent_change":560,"volume":1181,"transactions":9,"vwap":1174},"2026-04-14",47.455,237300,{"date":1183,"open":1153,"high":1184,"low":884,"close":1184,"change":45,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",47.6,1.86,127000,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1070,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-10",47.2,46.22,46.73,-1,70400,{"date":1195,"open":1175,"high":1196,"low":1197,"close":1189,"change":1198,"percent_change":1199,"volume":1193,"transactions":9,"vwap":1189},"2026-04-09",47.77,47.16,-0.4,-0.84,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1184,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1184},"2026-04-08",47.39,47.79,47.335,1.55,3.37,141200,{"date":1209,"open":1210,"high":1211,"low":1001,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",46.12,46.246,46.049999,-0.46,-0.99,484100,{"date":1217,"open":1218,"high":1219,"low":803,"close":1219,"change":1039,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",46,46.51,1.48,149300,{"date":1223,"open":1224,"high":1225,"low":439,"close":1226,"change":296,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-02",44.9,46.15,45.83,0.22,117700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1035,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1035},"2026-04-01",45.17,46.14,1.02,2.28,319900,{"date":1237,"open":1135,"high":447,"low":825,"close":1051,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1051},"2026-03-31",1.61,3.74,202900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",44.6,44.67,42.8,43.099998,-1.13,-2.55,140900,{"date":1251,"open":599,"high":599,"low":1252,"close":661,"change":844,"percent_change":1253,"volume":1254,"transactions":9,"vwap":661},"2026-03-27",44.18,-2.38,154400,{"date":1256,"open":1257,"high":1225,"low":1231,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",46.099998,45.31,-1.24,-2.66,105300,{"date":1263,"open":918,"high":1264,"low":1265,"close":1266,"change":828,"percent_change":1185,"volume":1267,"transactions":9,"vwap":1266},"2026-03-25",46.68,46.28,46.55,82100,{"date":1269,"open":770,"high":1270,"low":1271,"close":1272,"change":361,"percent_change":325,"volume":1273,"transactions":9,"vwap":1272},"2026-03-24",45.885,45.135,45.7,432200,{"date":1275,"open":863,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":739,"volume":1280,"transactions":9,"vwap":1278},"2026-03-23",46.82,45.82,45.85,0.03,104800,{"date":1282,"open":941,"high":1283,"low":1284,"close":1277,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-03-20",46.96,45.36,-1.11,-2.37,205400,{"date":1289,"open":1290,"high":883,"low":1291,"close":788,"change":1213,"percent_change":1017,"volume":1292,"transactions":9,"vwap":788},"2026-03-19",46.98,46.044998,849500,{"date":1294,"open":1203,"high":1295,"low":1296,"close":1202,"change":1297,"percent_change":929,"volume":1298,"transactions":9,"vwap":1202},"2026-03-18",48.029999,47.38,-0.51,95700,{"date":1300,"open":1301,"high":1302,"low":984,"close":977,"change":560,"percent_change":561,"volume":1303,"transactions":9,"vwap":977},"2026-03-17",47.95,47.96,119500,{"date":1305,"open":499,"high":1203,"low":1197,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-16",47.63,0.76,1.62,169800,{"date":1311,"open":1312,"high":978,"low":1153,"close":878,"change":953,"percent_change":748,"volume":1313,"transactions":9,"vwap":878},"2026-03-13",47.62,476700,{"date":1315,"open":1316,"high":1317,"low":951,"close":951,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":951},"2026-03-12",48.14,48.21,-1.17,-2.41,143600,{"date":1322,"open":1323,"high":966,"low":1316,"close":1324,"change":361,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",48.5,48.46,-0.31,214000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":351,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-10",49.34,49.35,48.61,-1.78,169300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":22,"percent_change":523,"volume":1340,"transactions":9,"vwap":1339},"2026-03-09",49.02,49.51,48.285,49.49,442600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":333,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-06",48.7,49.61,48.44,49.3,0.59,326500,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-05",50.21,48.225,49.0099983,-1.41,-2.8,279300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1163,"percent_change":1233,"volume":1363,"transactions":9,"vwap":1362},"2026-03-04",50.23,50.47,49.578,50.42,233300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":921,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-03",50.25,50.255,49.060001,49.91,-1.54,646900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":72,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-02",50.36,50.93,49.97,50.69,2.78,393600,{"date":1381,"open":966,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":651,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",49.41,48.745,49.32,-0.02,5888000,{"date":1388,"open":1389,"high":1329,"low":1390,"close":1329,"change":1391,"percent_change":524,"volume":1392,"transactions":9,"vwap":1329},"2026-02-26",48.8,48.31,0.4,303800,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1137,"volume":1399,"transactions":9,"vwap":1397},"2026-02-25",49.94,48.37,48.94,-0.81,218200,{"date":1401,"open":965,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":441,"volume":1406,"transactions":9,"vwap":1404},"2026-02-24",49.815,48.53,49.75,0.52,342100,{"date":1408,"open":1409,"high":137,"low":1410,"close":1411,"change":370,"percent_change":492,"volume":1412,"transactions":9,"vwap":1411},"2026-02-23",49.42,49.029999,49.23,138600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1344,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1344},"2026-02-20",50.099998,50.4,49.385,-0.41,-0.82,306200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":828,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-19",49.24,50.15,49.064999,50.02,1.73,324300,{"date":1430,"open":1431,"high":1432,"low":964,"close":1433,"change":914,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-18",49,49.43,49.17,1.26,117300,{"date":1437,"open":1438,"high":1397,"low":509,"close":1439,"change":631,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-17",48.22,48.56,0.79,151000,{"date":1443,"open":861,"high":1444,"low":861,"close":1445,"change":1446,"percent_change":1434,"volume":1447,"transactions":9,"vwap":1445},"2026-02-13",48.75,48.18,0.6,589100,{"date":1449,"open":519,"high":1450,"low":551,"close":1167,"change":1451,"percent_change":1385,"volume":1452,"transactions":9,"vwap":1167},"2026-02-12",48.6,-0.01,607700,{"date":1454,"open":965,"high":965,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-11",47.415,47.59,-0.94,-1.94,240900,{"date":1461,"open":1346,"high":1346,"low":1403,"close":1403,"change":421,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1403},"2026-02-10",-1.36,199400,{"date":1465,"open":1466,"high":1382,"low":1466,"close":1467,"change":523,"percent_change":811,"volume":1468,"transactions":9,"vwap":1467},"2026-02-09",48.88,49.2,187500,{"date":1470,"open":512,"high":1471,"low":512,"close":1472,"change":812,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-06",48.95,48.81,3.78,197400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1259,"volume":1482,"transactions":9,"vwap":1480},"2026-02-05",47.17,48.018002,46.955,47.029999,-0.59,112300,{"date":1484,"open":1485,"high":1485,"low":788,"close":1312,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1312},"2026-02-04",49.67,-1.77,-3.58,250100,{"date":1490,"open":1411,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-03",49.56,48.48,49.39,0.98,2.02,193300,{"date":1498,"open":1499,"high":1500,"low":969,"close":1501,"change":287,"percent_change":929,"volume":1502,"transactions":9,"vwap":1501},"2026-02-02",48.66,48.76,48.41,139800,{"date":1504,"open":1505,"high":1344,"low":1506,"close":1507,"change":503,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-30",49.099998,48.384,48.93,-1.09,111100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":324,"percent_change":708,"volume":1516,"transactions":9,"vwap":1515},"2026-01-29",49.9,50.12,48.975,49.47,125000,{"date":1518,"open":1485,"high":1519,"low":1431,"close":1344,"change":652,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1344},"2026-01-28",49.76,-0.18,87100,{"date":1523,"open":1524,"high":1525,"low":1466,"close":1526,"change":1347,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-27",49.11,49.87,49.7,1.2,123700,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1524,"change":1213,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1524},"2026-01-26",49.53,48.845,-0.93,226800,{"date":1536,"open":1537,"high":1538,"low":1409,"close":1539,"change":1540,"percent_change":929,"volume":1541,"transactions":9,"vwap":1539},"2026-01-23",50.13,50.24,49.57,-0.53,5992300,{"date":1543,"open":1544,"high":1545,"low":1432,"close":1415,"change":651,"percent_change":692,"volume":1546,"transactions":9,"vwap":1415},"2026-01-22",50.29,50.3,142300,{"date":1548,"open":1513,"high":1549,"low":1471,"close":1549,"change":472,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-21",50.14,0.64,326300,{"date":1553,"open":1374,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-20",50.948,49.635,49.82,-1.19,-2.33,268200,{"date":1561,"open":1562,"high":25,"low":1562,"close":1563,"change":45,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-16",50.33,51.0099983,1.74,141300,{"date":1567,"open":1330,"high":1549,"low":1433,"close":1549,"change":1440,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1549},"2026-01-15",1.6,212500,{"date":1571,"open":1500,"high":1330,"low":1572,"close":1330,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1330},"2026-01-14",48.181,0.41,0.84,336200,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1397,"change":789,"percent_change":116,"volume":1580,"transactions":9,"vwap":1397},"2026-01-13",49.28,48.58,224300,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1307,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",48.02,48.77,1.58,151600,{"date":1588,"open":936,"high":1589,"low":936,"close":1590,"change":612,"percent_change":973,"volume":1591,"transactions":9,"vwap":1590},"2026-01-09",48.24,48.0099983,523000,{"date":1593,"open":558,"high":1338,"low":918,"close":1191,"change":1440,"percent_change":663,"volume":1594,"transactions":9,"vwap":1191},"2026-01-08",519700,{"date":1596,"open":1597,"high":1598,"low":1226,"close":928,"change":1214,"percent_change":462,"volume":1599,"transactions":9,"vwap":928},"2026-01-07",46.97,47.225,222700,{"date":1601,"open":1602,"high":788,"low":1036,"close":788,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":788},"2026-01-06",46.040001,1.03,2.24,158300,{"date":1607,"open":1608,"high":579,"low":1608,"close":579,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":579},"2026-01-05",44.75,1.52,3.42,811500,{"date":1613,"open":1614,"high":407,"low":716,"close":407,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":407},"2026-01-02",42.91,1.59,3.72,631300,{"date":1619,"open":377,"high":377,"low":1620,"close":1621,"change":1003,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-31",42.74,42.79,-0.86,88400,{"date":1625,"open":1101,"high":398,"low":1626,"close":1627,"change":739,"percent_change":740,"volume":1628,"transactions":9,"vwap":1627},"2025-12-30",43.126,43.16,125100,{"date":1630,"open":278,"high":1631,"low":1632,"close":1633,"change":1520,"percent_change":953,"volume":1634,"transactions":9,"vwap":1633},"2025-12-29",43.3,43.060001,43.09,44500,{"date":1636,"open":1637,"high":1637,"low":714,"close":1638,"change":1639,"percent_change":1354,"volume":1640,"transactions":9,"vwap":1638},"2025-12-26",43.85,43.27,-0.62,23400,{"date":1642,"open":1643,"high":1643,"low":1080,"close":1644,"change":324,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-24",44.029999,43.89,-0.32,41700,{"date":1648,"open":1649,"high":647,"low":1650,"close":1643,"change":297,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1643},"2025-12-23",43.74,43.713,0.55,3000700,{"date":1654,"open":1081,"high":1644,"low":1655,"close":731,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":731},"2025-12-22",42.89,1.19,2.79,55100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":250,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":250},"2025-12-19",41.43,42.61,41.37,1.46,3.55,34100,{"date":1668,"open":1669,"high":1661,"low":1669,"close":1670,"change":279,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-18",41.02,41.14,1.43,112200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-17",41.24,41.48,40.5,40.56,-0.7,-1.7,44600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1645,"percent_change":492,"volume":1688,"transactions":9,"vwap":1687},"2025-12-16",41.47,41.613,40.98,41.26,112900,{"date":1690,"open":1691,"high":1691,"low":1692,"close":209,"change":370,"percent_change":864,"volume":1693,"transactions":9,"vwap":209},"2025-12-15",42.16,41.53,321200,{"date":1695,"open":639,"high":1696,"low":1697,"close":1698,"change":87,"percent_change":1110,"volume":1699,"transactions":9,"vwap":1698},"2025-12-12",42.42,41.79,41.96,31632600,{"date":1701,"open":1676,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":994,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",42.28,41.35,42.2,0.806,1057600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-10",40.83,41.73,40.735,41.394,0.564,1.38,1654000,{"date":1717,"open":1687,"high":1718,"low":1709,"close":1709,"change":1070,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1709},"2025-12-09",41.385,-1.14,9500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1405,"percent_change":612,"volume":1726,"transactions":9,"vwap":1724},"2025-12-08",41.040001,41.3,40.88,12600,{"date":1728,"open":1687,"high":1687,"low":1678,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-05",40.78,-0.586,-1.42,44200,{"date":1734,"open":1678,"high":1735,"low":1678,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-04",41.479,41.366,0.926,2.29,6500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":1440,"volume":1746,"transactions":9,"vwap":1743},"2025-12-03",40.28,40.44,39.823,0.318,12700,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-02",40.080002,40.24,40.122,0.502,1.27,6600,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":781,"volume":1760,"transactions":9,"vwap":1758},"2025-12-01",40.58,39.62,-1.122,7500,{"date":1762,"open":1763,"high":1709,"low":1763,"close":1764,"change":1765,"percent_change":1651,"volume":1766,"transactions":9,"vwap":1764},"2025-11-28",40.53,40.742,0.222,7700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":52,"percent_change":23,"volume":1772,"transactions":9,"vwap":1771},"2025-11-26",40.45,40.73,40.52,7200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-25",39.79,40.39,39.68,40.34,0.516,1.3,11300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1720,"transactions":9,"vwap":1787},"2025-11-24",39.49,39.855,39.16,39.824,0.448,1.14,{"date":1791,"open":1792,"high":1793,"low":26,"close":1794,"change":1795,"percent_change":673,"volume":1796,"transactions":9,"vwap":1794},"2025-11-21",39.47,39.55,39.376,0.047,16600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-20",40.9,41.080002,39.29,39.329,-0.781,-1.95,19300,{"date":1807,"open":1808,"high":1776,"low":1809,"close":1810,"change":1811,"percent_change":252,"volume":1812,"transactions":9,"vwap":1810},"2025-11-19",40.25,39.9,40.11,-0.105,10800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":241,"volume":1820,"transactions":9,"vwap":1818},"2025-11-18",40.13,40.43,39.75,40.215,0.018,28000,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-17",40.85,40.014999,40.197,-0.466,-1.15,14300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":52,"volume":1836,"transactions":9,"vwap":1834},"2025-11-14",40.2,41.0099983,39.985,40.663,0.073,38300,{"date":1838,"open":1839,"high":1839,"low":1816,"close":1840,"change":1097,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-13",41.5,40.59,-2.29,17500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":316,"volume":1849,"transactions":9,"vwap":1847},"2025-11-12",42.029999,42.13,41.54,-0.286,18100,{"date":1851,"open":1852,"high":314,"low":699,"close":1853,"change":1854,"percent_change":1418,"volume":1855,"transactions":9,"vwap":1853},"2025-11-11",42.060001,41.826,-0.174,48900,{"date":1857,"open":1858,"high":1859,"low":209,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-10",41.91,42.049999,42,0.403,0.97,18600,{"date":1865,"open":1866,"high":197,"low":1840,"close":1867,"change":1868,"percent_change":334,"volume":1869,"transactions":9,"vwap":1867},"2025-11-07",41.07,41.597,0.287,12800,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":271,"percent_change":1030,"volume":1796,"transactions":9,"vwap":1874},"2025-11-06",41.89,41.17,41.31,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1872,"change":1879,"percent_change":1419,"volume":1880,"transactions":9,"vwap":1872},"2025-11-05",42.080002,41.82,-0.348,20500,{"date":1882,"open":1883,"high":1884,"low":1872,"close":1885,"change":1886,"percent_change":1508,"volume":1887,"transactions":9,"vwap":1885},"2025-11-04",42.19,42.589,42.238,-0.467,23000,{"date":1889,"open":1117,"high":1117,"low":1890,"close":1891,"change":1892,"percent_change":1129,"volume":1893,"transactions":9,"vwap":1891},"2025-11-03",42.435,42.705,-0.364,18800,{"date":1895,"open":389,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1550,"volume":1900,"transactions":9,"vwap":1898},"2025-10-31",43.124,42.676,43.069,0.275,7300,{"date":1902,"open":1903,"high":1090,"low":1904,"close":1904,"change":1886,"percent_change":844,"volume":1905,"transactions":9,"vwap":1904},"2025-10-30",43.21,42.794,9400,{"date":1907,"open":1089,"high":1090,"low":1908,"close":1909,"change":1910,"percent_change":1520,"volume":1911,"transactions":9,"vwap":1909},"2025-10-29",43.02,43.261,-0.079,18900,{"date":1913,"open":1914,"high":378,"low":1915,"close":1915,"change":370,"percent_change":371,"volume":1916,"transactions":9,"vwap":1915},"2025-10-28",43.86,43.34,39100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-27",43.764,43.837,43.33,43.72,0.209,0.48,17600,{"date":1927,"open":367,"high":367,"low":1928,"close":1929,"change":1930,"percent_change":174,"volume":1931,"transactions":9,"vwap":1929},"2025-10-24",43.305,43.511,0.431,9900,{"date":1933,"open":269,"high":268,"low":269,"close":1934,"change":1935,"percent_change":381,"volume":1936,"transactions":9,"vwap":1934},"2025-10-23",43.080002,0.922,18000,{"date":1938,"open":1081,"high":1081,"low":1858,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-22",42.158,-0.871,-2.02,22900,{"date":1944,"open":238,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1039,"volume":1949,"transactions":9,"vwap":1947},"2025-10-21",43.31,42.902,43.028999,0.289,34800,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1620,"change":1440,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1620},"2025-10-20",42.37,42.88,1.88,21600,{"date":1957,"open":1958,"high":1860,"low":1959,"close":629,"change":420,"percent_change":533,"volume":1960,"transactions":9,"vwap":629},"2025-10-17",41.88,41.651,24600,{"date":1962,"open":389,"high":608,"low":1963,"close":269,"change":1964,"percent_change":1719,"volume":1965,"transactions":9,"vwap":269},"2025-10-16",42.215,-0.489,14500,{"date":1967,"open":1135,"high":1135,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-15",42.487,42.739,-0.587,-1.35,6900,{"date":1974,"open":1975,"high":367,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-14",42.7,42.59,43.326,0.395,0.92,29100,{"date":1982,"open":260,"high":1983,"low":716,"close":1984,"change":1985,"percent_change":1615,"volume":1986,"transactions":9,"vwap":1984},"2025-10-13",43.049999,42.931,0.671,17900,{"date":1988,"open":1118,"high":1989,"low":621,"close":621,"change":892,"percent_change":1253,"volume":1990,"transactions":9,"vwap":621},"2025-10-10",43.609,11600,{"date":1992,"open":1993,"high":1643,"low":1994,"close":1995,"change":400,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-09",43.95,43.175,43.29,-1.48,15100,{"date":1999,"open":396,"high":408,"low":2000,"close":729,"change":2001,"percent_change":812,"volume":2002,"transactions":9,"vwap":729},"2025-10-08",43.654,0.77,34200,{"date":2004,"open":714,"high":2005,"low":2006,"close":1082,"change":2007,"percent_change":1279,"volume":1828,"transactions":9,"vwap":1082},"2025-10-07",43.489,42.864,0.014,{"date":2009,"open":1975,"high":2010,"low":1975,"close":2011,"change":2012,"percent_change":1615,"volume":2013,"transactions":9,"vwap":2011},"2025-10-06",43.198,43.156,0.676,22600,{"date":2015,"open":2016,"high":2017,"low":1883,"close":350,"change":2018,"percent_change":885,"volume":2019,"transactions":9,"vwap":350},"2025-10-03",42.24,42.68,0.34,22500,{"date":2021,"open":229,"high":218,"low":2022,"close":2023,"change":523,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-02",41.75,42.14,0.93,19900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2022,"change":701,"percent_change":111,"volume":2031,"transactions":9,"vwap":2022},"2025-10-01",41.4,41.775,41.11,11100,{"date":2033,"open":1770,"high":2034,"low":2035,"close":2034,"change":1440,"percent_change":2036,"volume":1658,"transactions":9,"vwap":2034},"2025-09-30",41.45,40.68,1.94,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":262,"percent_change":262,"volume":2043,"transactions":9,"vwap":2042},"2025-09-29",40.96,41.058998,40.55,40.66,42100,{"date":2045,"open":2041,"high":2046,"low":2047,"close":2042,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-09-26",40.69,40.425,0.53,1.32,13000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1815,"change":420,"percent_change":230,"volume":2056,"transactions":9,"vwap":1815},"2025-09-25",40.29,40.359,39.8,7400,{"date":2058,"open":2059,"high":2060,"low":1816,"close":1816,"change":953,"percent_change":892,"volume":1812,"transactions":9,"vwap":1816},"2025-09-24",40.93,40.97,{"date":2062,"open":2063,"high":2064,"low":2063,"close":1823,"change":1924,"percent_change":1656,"volume":2065,"transactions":9,"vwap":1823},"2025-09-23",40.49,40.91,10100,{"date":2067,"open":2068,"high":2069,"low":1809,"close":2069,"change":2018,"percent_change":828,"volume":2070,"transactions":9,"vwap":2069},"2025-09-22",40.0099983,40.37,5800,{"date":2072,"open":2073,"high":2074,"low":1777,"close":2075,"change":739,"percent_change":52,"volume":2076,"transactions":9,"vwap":2075},"2025-09-19",40.099998,40.17,40.029999,26000,{"date":2078,"open":2079,"high":2068,"low":2080,"close":2081,"change":2082,"percent_change":1780,"volume":2083,"transactions":9,"vwap":2081},"2025-09-18",39.61,39.546,39.96,0.512,73800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":370,"volume":2091,"transactions":9,"vwap":2089},"2025-09-17",39.64,39.71,39.383,39.448,-0.152,13200,{"date":2093,"open":2094,"high":2055,"low":1784,"close":2095,"change":672,"percent_change":432,"volume":1986,"transactions":9,"vwap":2095},"2025-09-16",39.59,39.6,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1793,"change":190,"percent_change":38,"volume":1781,"transactions":9,"vwap":1793},"2025-09-15",39.39,39.72,39.37,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1801,"change":651,"percent_change":765,"volume":2106,"transactions":9,"vwap":1801},"2025-09-12",39.34,39.41,39.22,18400,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":1949,"transactions":9,"vwap":2111},"2025-09-11",39,39.549,39.33,0.46,1.18,{"date":2115,"open":2116,"high":180,"low":2117,"close":2118,"change":472,"percent_change":307,"volume":2119,"transactions":9,"vwap":2118},"2025-09-10",38.62,38.522,38.87,12500,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":315,"percent_change":1119,"volume":2125,"transactions":9,"vwap":2124},"2025-09-09",38.74,38.17,38.55,23800,{"date":2127,"open":2128,"high":26,"low":2129,"close":26,"change":2130,"percent_change":1155,"volume":2131,"transactions":9,"vwap":26},"2025-09-08",38.81,38.58,-0.05,14800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1347,"volume":2139,"transactions":9,"vwap":2137},"2025-09-05",38.86,38.9,38.27,38.89,0.23,19100,{"date":2141,"open":26,"high":26,"low":2142,"close":2143,"change":251,"percent_change":708,"volume":2144,"transactions":9,"vwap":2143},"2025-09-04",38.54,38.66,38700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1970,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-03",39.17,39.27,38.59,38.77,-1.49,12200,{"date":2154,"open":2155,"high":2156,"low":26,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-02",39.060001,39.36,39.357,0.164,0.42,12100,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-29",39.57,39.09,39.193,-0.354,-0.9,20000,{"date":2170,"open":1793,"high":2163,"low":2171,"close":2172,"change":2173,"percent_change":560,"volume":2174,"transactions":9,"vwap":2172},"2025-08-28",39.21,39.547,0.107,33200,{"date":2176,"open":2177,"high":2178,"low":2103,"close":2179,"change":451,"percent_change":1198,"volume":2180,"transactions":9,"vwap":2179},"2025-08-27",39.69,39.7,39.44,18700,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2095,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2095},"2025-08-26",39.4,39.66,0.86,2.22,24000,{"date":2189,"open":2190,"high":2148,"low":2122,"close":2122,"change":251,"percent_change":708,"volume":2191,"transactions":9,"vwap":2122},"2025-08-25",38.88,15300,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":612,"volume":2198,"transactions":9,"vwap":2196},"2025-08-22",38.533,39.11,38.85,0.49,13500,{"date":2200,"open":2201,"high":2129,"low":2201,"close":2202,"change":1451,"percent_change":220,"volume":2203,"transactions":9,"vwap":2202},"2025-08-21",38.34,38.36,8000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":701,"percent_change":1440,"volume":2210,"transactions":9,"vwap":2209},"2025-08-20",38.185,38.385,37.9,38.37,20600,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1679,"percent_change":2216,"volume":1796,"transactions":9,"vwap":2215},"2025-08-19",38.75,38.00099945,38.07,-1.81,{"date":2218,"open":2129,"high":180,"low":2124,"close":2150,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2150},"2025-08-18",0.194,0.5,11800,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":590,"volume":2228,"transactions":9,"vwap":2226},"2025-08-15",38.82,38.39,38.576,-0.214,6400,{"date":2230,"open":180,"high":2231,"low":2232,"close":2233,"change":693,"percent_change":343,"volume":2234,"transactions":9,"vwap":2233},"2025-08-14",39.209,38.654,38.79,15900,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":220,"percent_change":692,"volume":2240,"transactions":9,"vwap":2239},"2025-08-13",39.24,38.556,38.98,112800,{"date":2242,"open":2149,"high":2243,"low":2149,"close":2243,"change":279,"percent_change":1060,"volume":2125,"transactions":9,"vwap":2243},"2025-08-12",39.0099983,{"date":2245,"open":2246,"high":2149,"low":2247,"close":2248,"change":262,"percent_change":262,"volume":2160,"transactions":9,"vwap":2248},"2025-08-11",38.38,38.33,38.43,{"date":2250,"open":2251,"high":2118,"low":2252,"close":2248,"change":220,"percent_change":692,"volume":1925,"transactions":9,"vwap":2248},"2025-08-08",38.72,38.42,{"date":2254,"open":2137,"high":2137,"low":2255,"close":2256,"change":211,"percent_change":1679,"volume":2257,"transactions":9,"vwap":2256},"2025-08-07",38.14,38.46,17000,{"date":2259,"open":2135,"high":2135,"low":2260,"close":2261,"change":739,"percent_change":52,"volume":2262,"transactions":9,"vwap":2261},"2025-08-06",38.516,38.73,93800,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2143,"change":1083,"percent_change":1827,"volume":2267,"transactions":9,"vwap":2143},"2025-08-05",39.040001,38.4,19700,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2195,"change":2272,"percent_change":2024,"volume":2210,"transactions":9,"vwap":2195},"2025-08-04",38.78,39.14,0.361,{"date":2274,"open":2275,"high":2134,"low":2276,"close":2277,"change":2278,"percent_change":1155,"volume":2279,"transactions":9,"vwap":2277},"2025-08-01",38.49,37.761,38.749,-0.051,26100,{"date":2281,"open":2265,"high":2282,"low":2270,"close":2283,"change":953,"percent_change":722,"volume":2284,"transactions":9,"vwap":2283},"2025-07-31",39.2,38.8,46900,{"date":2286,"open":2109,"high":2100,"low":2287,"close":2105,"change":2288,"percent_change":121,"volume":2289,"transactions":9,"vwap":2105},"2025-07-30",38.97,0.246,18300,{"date":2291,"open":2292,"high":2292,"low":2137,"close":2293,"change":2294,"percent_change":1198,"volume":2091,"transactions":9,"vwap":2293},"2025-07-29",39.51,38.974,-0.156,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":420,"percent_change":772,"volume":2168,"transactions":9,"vwap":2299},"2025-07-28",39.63,39.007,39.13,{"date":2301,"open":2183,"high":1792,"low":2155,"close":2302,"change":432,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-25",39.43,0.33,10700,{"date":2306,"open":2177,"high":2307,"low":2308,"close":2308,"change":252,"percent_change":709,"volume":2002,"transactions":9,"vwap":2308},"2025-07-24",39.81,39.3,{"date":2310,"open":2135,"high":2311,"low":2135,"close":2311,"change":1494,"percent_change":571,"volume":1955,"transactions":9,"vwap":2311},"2025-07-23",39.56,{"date":2313,"open":2314,"high":2143,"low":2315,"close":2129,"change":1213,"percent_change":591,"volume":2316,"transactions":9,"vwap":2129},"2025-07-22",38.6,38.11,28900,{"date":2318,"open":2079,"high":2079,"low":2109,"close":2265,"change":1198,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2265},"2025-07-21",-1.01,23300,{"date":2322,"open":2179,"high":2087,"low":2323,"close":2179,"change":221,"percent_change":1520,"volume":2324,"transactions":9,"vwap":2179},"2025-07-18",39.15,52300,{"date":2326,"open":2327,"high":2297,"low":2328,"close":2292,"change":1347,"percent_change":1609,"volume":2329,"transactions":9,"vwap":2292},"2025-07-17",38.99,38.93,69700,{"date":2331,"open":2213,"high":2332,"low":2333,"close":2332,"change":2018,"percent_change":162,"volume":2334,"transactions":9,"vwap":2332},"2025-07-16",38.92,38.3,53700,{"date":2336,"open":26,"high":26,"low":2337,"close":2129,"change":361,"percent_change":1091,"volume":2338,"transactions":9,"vwap":2129},"2025-07-15",38.5,35900,{"date":2340,"open":2341,"high":2213,"low":2341,"close":2261,"change":993,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2261},"2025-07-14",38.02,2.35,25900,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":190,"percent_change":334,"volume":2349,"transactions":9,"vwap":2348},"2025-07-11",37.64,38.040001,37.84,45500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":739,"percent_change":22,"volume":2356,"transactions":9,"vwap":2355},"2025-07-10",37.69,37.78,37.37,37.58,14600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2138,"percent_change":191,"volume":2234,"transactions":9,"vwap":2362},"2025-07-09",37.41,37.62,37.35,37.51,{"date":2364,"open":2346,"high":2346,"low":2365,"close":2366,"change":325,"percent_change":351,"volume":1746,"transactions":9,"vwap":2366},"2025-07-08",36.965,37.28,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2369,"change":2372,"percent_change":1440,"volume":2373,"transactions":9,"vwap":2369},"2025-07-07",37.61,37.63,37.31,0.295,25500,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":1905,"transactions":9,"vwap":2378},"2025-07-03",37.17,37.43,37.315,0.335,0.91,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":673,"percent_change":2303,"volume":2386,"transactions":9,"vwap":2384},"2025-07-02",36.74,36.98,36.62,21400,{"date":2388,"open":2366,"high":2366,"low":2389,"close":2390,"change":410,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-01",36.618,36.86,-1.34,15600,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":631,"volume":2399,"transactions":9,"vwap":2397},"2025-06-30",37.46,37.135,37.36,0.14,36700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":631,"percent_change":1603,"volume":2406,"transactions":9,"vwap":2405},"2025-06-27",36.96,37.38,36.82,37.22,20300,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":191,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-26",36.33,36.97,36.84,1.71,27900,{"date":2415,"open":2416,"high":2409,"low":2417,"close":2418,"change":2419,"percent_change":827,"volume":866,"transactions":9,"vwap":2418},"2025-06-25",36.27,36.02,36.22,0.132,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1540,"volume":2180,"transactions":9,"vwap":2424},"2025-06-24",36.37,35.85,36.088001,-0.192,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-23",35.67,36.29,36.28,0.607,1.7,49800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2380,"volume":2441,"transactions":9,"vwap":2439},"2025-06-20",35.58,35.87,35.35,35.673,0.323,58500,{"date":2443,"open":2444,"high":2445,"low":2438,"close":2438,"change":693,"percent_change":1540,"volume":2446,"transactions":9,"vwap":2438},"2025-06-18",35.65,35.86,20700,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":167,"percent_change":561,"volume":2452,"transactions":9,"vwap":2451},"2025-06-17",35.25,35.62,35.54,33700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":315,"percent_change":1398,"volume":2168,"transactions":9,"vwap":2458},"2025-06-16",35.68,35.75,35.211,35.34,{"date":2460,"open":2461,"high":2445,"low":2461,"close":2462,"change":2463,"percent_change":1009,"volume":2464,"transactions":9,"vwap":2462},"2025-06-13",35.38,35.63,0.358,31300,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":692,"volume":2471,"transactions":9,"vwap":2469},"2025-06-12",34.83,35.32,35.272,-0.027,15000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":2477,"percent_change":1163,"volume":2478,"transactions":9,"vwap":2475},"2025-06-11",35.28,35.299,34.56,0.179,4500,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":709,"percent_change":2484,"volume":2198,"transactions":9,"vwap":2483},"2025-06-10",35.81,35.02,35.12,-1.84,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":116,"percent_change":126,"volume":2471,"transactions":9,"vwap":2490},"2025-06-09",35.77,35.91,35.505,35.78,{"date":2492,"open":2438,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":59,"volume":2497,"transactions":9,"vwap":2495},"2025-06-06",35.53,35.3,35.43,0.368,17300,{"date":2499,"open":2449,"high":2449,"low":2500,"close":2501,"change":2502,"percent_change":673,"volume":2503,"transactions":9,"vwap":2501},"2025-06-05",34.89,35.062,0.042,22000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2482,"change":2509,"percent_change":2510,"volume":1720,"transactions":9,"vwap":2482},"2025-06-04",34.97,35.29,34.93,0.124,0.36,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1925,"transactions":9,"vwap":2516},"2025-06-03",34.55,34.9,34.54,34.896,0.466,1.35,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":420,"volume":2525,"transactions":9,"vwap":2523},"2025-06-02",34.53,34.09,34.43,-0.103,23700,{"date":2527,"open":2528,"high":2515,"low":2522,"close":2529,"change":2530,"percent_change":23,"volume":1772,"transactions":9,"vwap":2529},"2025-05-30",34.122,34.533,0.153,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2398,"percent_change":1573,"volume":2537,"transactions":9,"vwap":2536},"2025-05-29",34.205,34.5,34.17,34.38,43700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2542,"change":2543,"percent_change":1297,"volume":2349,"transactions":9,"vwap":2542},"2025-05-28",34.47,34.739,34.24,-0.177,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-27",34.099998,34.42,34.039001,34.417,0.832,2.48,57700,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":1003,"volume":2559,"transactions":9,"vwap":2557},"2025-05-23",33.4,33.75,33.585,-0.125,63800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":333,"volume":2567,"transactions":9,"vwap":2565},"2025-05-22",33.6,33.88,33.49,33.71,0.097,15500,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":1980,"transactions":9,"vwap":2572},"2025-05-21",34.22,33.46,33.613,-0.677,-1.97,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":789,"percent_change":2220,"volume":2581,"transactions":9,"vwap":2580},"2025-05-20",34.14,34.32,34.12,34.29,24400,{"date":2583,"open":2584,"high":2542,"low":2584,"close":2579,"change":167,"percent_change":1347,"volume":2585,"transactions":9,"vwap":2579},"2025-05-19",33.76,26400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":914,"volume":1955,"transactions":9,"vwap":2591},"2025-05-16",33.93,34.049999,33.56,33.92,0.206,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":819,"volume":2019,"transactions":9,"vwap":2598},"2025-05-15",33.27,33.72,33.23,33.714,0.65,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1083,"volume":2607,"transactions":9,"vwap":2605},"2025-05-14",33.22,33.3,32.87,33.063999,-0.149,24500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2612,"change":2613,"percent_change":672,"volume":2614,"transactions":9,"vwap":2612},"2025-05-13",33.37,33.5,33.213,0.016,30900,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1671,"volume":2621,"transactions":9,"vwap":2619},"2025-05-12",33.53,32.784,33.197,0.467,27700,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":693,"percent_change":271,"volume":2627,"transactions":9,"vwap":2626},"2025-05-09",33,32.54,32.73,58600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":612,"volume":1942,"transactions":9,"vwap":2633},"2025-05-08",32.88,33.17,32.63,32.92,0.415,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2159,"volume":1720,"transactions":9,"vwap":2640},"2025-05-07",32.53,32.65,32.355,32.505,0.135,{"date":2643,"open":2644,"high":2625,"low":2645,"close":2646,"change":2647,"percent_change":211,"volume":2648,"transactions":9,"vwap":2646},"2025-05-06",32.14,32.11,32.37,-0.088,6100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1155,"volume":2234,"transactions":9,"vwap":2654},"2025-05-05",32.47,32.659,32.33,32.458,-0.041,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-02",32.67,32.76,32.401,32.499,0.449,1.4,3200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2018,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-01",31.73,32.16,31.72,32.049999,1.07,161600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2398,"volume":1781,"transactions":9,"vwap":2678},"2025-04-30",31.45,31.727,31.26,31.71,0.043,{"date":2681,"open":2682,"high":2667,"low":2683,"close":2684,"change":2685,"percent_change":581,"volume":2686,"transactions":9,"vwap":2684},"2025-04-29",31.42,31.4,31.667,0.087,6000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2689,"change":22,"percent_change":914,"volume":1772,"transactions":9,"vwap":2689},"2025-04-28",31.58,31.7,31.16,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":827,"percent_change":1656,"volume":1931,"transactions":9,"vwap":2695},"2025-04-25",31.19,31.39,30.94,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":121,"percent_change":797,"volume":2581,"transactions":9,"vwap":2701},"2025-04-24",30.26,31.049999,31.02,{"date":181,"open":2703,"high":2704,"low":177,"close":2705,"change":451,"percent_change":287,"volume":2706,"transactions":9,"vwap":2705},30.55,30.822,30.39,46300]