[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQH":3,"homepage-market-summary":30,"stock-historical-QQQH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NEOS Nasdaq-100 Hedged Equity Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.9307,5.028,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.3,56.23,56.4169,56.16,56.1144,0.1856,0.33,18842.37521,56.76,50.080002,30348.080518326693,93.1,1706,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},47.85,27066,9879068.2101,16.06,"2025-04-24",[184,187,195,204,215,225,236,245,254,264,275,284,293,304,314,324,334,345,355,366,377,387,397,407,416,427,437,445,454,464,473,483,494,504,512,520,531,540,549,558,567,575,584,593,599,608,617,627,637,648,658,669,680,689,699,709,719,730,738,749,759,769,776,783,791,798,806,815,821,829,835,842,847,853,860,868,876,883,891,898,905,910,917,925,931,938,946,954,960,965,973,978,984,990,996,1003,1010,1016,1024,1031,1035,1041,1048,1056,1061,1067,1074,1081,1088,1095,1103,1110,1117,1122,1128,1134,1141,1150,1158,1165,1173,1181,1188,1196,1202,1211,1218,1225,1233,1241,1250,1259,1267,1275,1283,1290,1298,1305,1313,1319,1327,1334,1340,1348,1354,1360,1368,1374,1381,1388,1395,1403,1409,1416,1423,1429,1431,1436,1443,1450,1457,1464,1470,1476,1482,1486,1492,1499,1505,1513,1520,1523,1530,1535,1540,1547,1551,1557,1562,1567,1574,1581,1585,1591,1594,1598,1603,1610,1616,1621,1627,1633,1639,1644,1648,1655,1659,1666,1673,1678,1685,1690,1694,1699,1703,1712,1720,1726,1733,1739,1743,1747,1753,1758,1763,1768,1774,1779,1786,1794,1799,1804,1810,1814,1819,1824,1830,1836,1840,1847,1852,1858,1862,1866,1872,1876,1879,1883,1887,1892,1897,1904,1909,1914,1918,1923,1929,1934,1939,1944,1950,1955,1959,1964,1967,1970,1974,1978,1983,1988,1993,1998,2003,2005,2010,2013,2017,2021,2025,2030,2035,2042,2049,2054,2061,2063,2068,2073,2080,2086,2091,2097,2103,2108,2115,2120,2128,2135,2142,2146,2151,2157,2161,2167,2172,2176,2181,2187,2192,2196,2201,2205,2210,2216,2221,2224,2229,2233,2239,2245,2248,2252,2257,2262,2266,2271,2276,2281,2285,2291,2296,2300,2304,2311,2315,2319,2324,2331,2333,2338,2343,2348,2352,2357,2363,2366,2370,2375,2380,2386,2392,2397,2402,2407,2412,2418,2423,2427,2431,2436,2441,2445,2450,2456,2461,2468,2473,2479,2485,2491,2495,2500,2506,2510,2515],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},410,56.2557,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":137,"volume":192,"transactions":193,"vwap":194},"2026-10-05",55.85,56.1358,0.2594,16952.361247,413,55.9824,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":52,"volume":201,"transactions":202,"vwap":203},"2026-10-02",55.71,56.085,55.855,0.27,18407.484146,368,55.9204,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",55.55,55.6655,55.32,55.585,0.0462,0.08,34712.899334,438,55.4954,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":81,"volume":222,"transactions":223,"vwap":224},"2026-09-30",55.54,55.7177,55.29,55.5388,0.1888,47348.915463,444,55.5882,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",55.45,55.475,55.26,55.35,0.06,0.11,186124.321922,287,55.3969,{"date":237,"open":238,"high":238,"low":239,"close":219,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",55.47,55.17,-0.26,-0.47,24846.402491,544,55.3016,{"date":246,"open":247,"high":248,"low":249,"close":206,"change":250,"percent_change":82,"volume":251,"transactions":252,"vwap":253},"2026-09-25",55.52,55.61,55.41,0.075,68094.231321,510,55.5479,{"date":255,"open":256,"high":257,"low":258,"close":228,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",55.16,55.5887,55.14,0.165,0.3,23202.044621,405,55.3324,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",55.59,55.69,55.27,55.31,-0.81,-1.44,25806.485983,467,55.4923,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":260,"volume":281,"transactions":282,"vwap":283},"2026-09-22",55.76,56.1892,56.12,0.17,63882.803562,498,56.0464,{"date":285,"open":219,"high":286,"low":219,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",56,55.95,0.99,1.8,208386.565394,1215,55.8239,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",54.75,55.08,54.69,54.96,0.16,0.29,49168.948347,537,54.8319,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",54.84,54.63,54.8,0.6798,1.26,16480.392889,419,54.7562,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":174,"vwap":323},"2026-09-16",54.21,54.6015,53.93,54.1202,0.0166,0.03,28012.629803,54.3149,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",54.5,54.0695,54.1036,-0.2017,-0.37,19310.990597,421,54.1964,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",54.27,54.55,54.0486,54.3053,-0.3097,-0.57,32308.461989,623,54.3473,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":213,"vwap":354},"2026-09-11",54.57,54.78,54.56,54.615,0.3628,0.67,29420.624225,54.6701,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",54.35,54.4131,54.1441,54.2522,-0.4478,-0.82,16831.960075,548,54.322,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",54.73,54.74,54.531,54.7,-0.0102,-0.02,17345.897679,353,54.608,{"date":378,"open":295,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",54.91,54.62,54.7102,0.0035,0.01,17436.624827,383,54.7818,{"date":388,"open":295,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",54.9288,54.6321,54.7067,0.0467,0.09,42241.214408,448,54.7052,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":273,"vwap":406},"2026-09-03",54.38,54.83,54.34,54.66,0.41,0.76,11803.037514,54.6199,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":231,"volume":413,"transactions":414,"vwap":415},"2026-09-02",54.02,54.3299,54.25,0.0304,15565.197523,414,54.2328,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",54.32,54.42,54.1454,54.2196,-0.2704,-0.5,11145.810225,511,54.2832,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",54.37,54.7017,54.49,-0.13,-0.24,22394.728522,628,54.4941,{"date":438,"open":380,"high":439,"low":440,"close":380,"change":441,"percent_change":442,"volume":443,"transactions":302,"vwap":444},"2026-08-28",54.97,54.53,-0.1968,-0.36,30526.561925,54.6931,{"date":446,"open":402,"high":306,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",54.5306,54.8168,0.467,0.86,53268.826811,735,54.6418,{"date":455,"open":456,"high":326,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",54.23,54.05,54.3498,-0.4184,-0.76,34900.07036,547,54.2912,{"date":465,"open":347,"high":466,"low":467,"close":468,"change":469,"percent_change":127,"volume":470,"transactions":471,"vwap":472},"2026-08-25",54.8171,54.52,54.7682,0.2554,43994.598073,478,54.6918,{"date":474,"open":431,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",54.6299,54.24,54.5128,-0.332,-0.61,27826.153044,579,54.5013,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",54.68,54.89,54.4671,54.8448,0.3523,0.65,17382.514281,358,54.7353,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":73,"volume":501,"transactions":502,"vwap":503},"2026-08-20",54.61,54.7988,54.46,54.4925,-0.2775,36230.973475,497,54.6055,{"date":505,"open":400,"high":506,"low":371,"close":507,"change":321,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",54.9761,54.77,0.05,16318.1545,356,54.8142,{"date":513,"open":514,"high":515,"low":514,"close":369,"change":73,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",54.64,54.975,-0.92,19099.079203,457,54.7739,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",55.5,55.515,55.21,55.25,-0.1066,-0.19,27140.93406,468,55.3662,{"date":532,"open":227,"high":227,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",55.15,55.3566,-0.024,-0.04,14172.242085,428,55.3168,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":137,"volume":546,"transactions":547,"vwap":548},"2026-08-13",55.05,55.4899,55.3806,0.2539,22342.108685,505,55.323,{"date":550,"open":507,"high":551,"low":507,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",55.22,55.1267,0.2372,0.43,15819.912402,680,55.1182,{"date":559,"open":525,"high":525,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",54.72,54.8895,-0.0605,-0.11,26107.382325,1417,54.9151,{"date":568,"open":306,"high":569,"low":308,"close":570,"change":211,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",55.015,54.95,0.15,25870.831407,504,54.9394,{"date":576,"open":577,"high":439,"low":560,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",54.94,54.87,0.3214,0.59,23685.838251,387,54.8782,{"date":585,"open":476,"high":586,"low":476,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",54.82,54.5486,-0.1114,-0.2,13974.168607,403,54.6396,{"date":594,"open":308,"high":595,"low":402,"close":402,"change":563,"percent_change":589,"volume":596,"transactions":597,"vwap":598},"2026-08-05",55.04,40242.764587,614,54.8812,{"date":600,"open":601,"high":602,"low":601,"close":507,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",54.15,54.85,0.78,1.44,37986.259667,1207,54.6449,{"date":609,"open":610,"high":601,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",53.55,53.99,0.4545,0.85,28048.587331,1443,53.8528,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":23,"volume":624,"transactions":625,"vwap":626},"2026-07-31",53.56,53.7195,53.185,53.5355,0.1751,22051.785758,553,53.3957,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",52.82,53.42,53.3604,1.0023,1.91,69636.316485,1223,53.1987,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",52.96,53.2,52.32,52.3581,-0.9977,-1.87,39705.477736,1384,52.7183,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",53.65,53.03,53.3558,-0.2242,-0.42,44594.214123,1269,53.2852,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",54.17,54.18,53.425,53.58,-0.1792,-0.33,20710.100774,1172,53.8112,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",53.96,54.045,53.6,53.7592,-0.3341,-0.62,33273.793351,1015,53.8694,{"date":681,"open":401,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":678,"vwap":688},"2026-07-23",54.43,53.94,54.0933,-0.7326,-1.34,15080.439652,54.151,{"date":690,"open":691,"high":692,"low":297,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",54.81,54.9979,54.8259,-0.1142,-0.21,14851.204586,772,54.8466,{"date":700,"open":602,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",55.0145,54.5709,54.9401,0.548,1.01,14500.040357,659,54.8245,{"date":710,"open":711,"high":712,"low":429,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",54.48,54.76,54.3921,-0.0295,-0.05,25219.7352,1324,54.5383,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",54.36,54.54,54.04,54.4216,-0.4059,-0.74,26353.656922,944,54.3794,{"date":731,"open":268,"high":268,"low":295,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",54.8275,-0.6615,-1.19,23001.809553,1060,55.0022,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",55.58,55.63,55.0922,55.489,-0.064,-0.12,19687.646913,1595,55.4072,{"date":750,"open":751,"high":752,"low":551,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",55.33,55.68,55.553,0.453,0.82,23501.071071,854,55.4815,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",55.49,55.0304,55.1,-0.577,-1.04,19189.547223,818,55.1788,{"date":770,"open":522,"high":771,"low":772,"close":773,"change":774,"percent_change":200,"volume":775,"transactions":9,"vwap":773},"2026-07-10",55.72,55.304,55.677,0.149,21600,{"date":777,"open":761,"high":778,"low":219,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",55.62,55.528,0.486,0.88,43000,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-08",54.65,55.042,54.47,0.142,0.26,10300,{"date":792,"open":793,"high":793,"low":785,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",55.094002,54.9,-0.53,-0.96,25200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",55.02,55.649,55.43,0.488,0.89,51700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",55.57,55.74,54.675,54.942,-0.504,-0.91,57100,{"date":816,"open":817,"high":809,"low":818,"close":818,"change":819,"percent_change":172,"volume":820,"transactions":9,"vwap":818},"2026-07-01",55.46,55.446,-0.394,34800,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",55.23,55.9,55.84,0.62,1.12,45300,{"date":830,"open":307,"high":831,"low":467,"close":551,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":551},"2026-06-29",55.28,0.638,1.17,63400,{"date":836,"open":380,"high":379,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",54.2,54.582,-0.218,-0.4,59900,{"date":843,"open":551,"high":227,"low":844,"close":308,"change":845,"percent_change":403,"volume":846,"transactions":9,"vwap":308},"2026-06-25",54.485,0.223,75700,{"date":848,"open":298,"high":258,"low":418,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",54.577,-0.651,-1.18,30400,{"date":854,"open":855,"high":855,"low":239,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",55.64,55.228,-1.099,-1.95,53500,{"date":861,"open":862,"high":25,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",56.62,56.07,56.327,-0.019,-0.03,36500,{"date":869,"open":870,"high":871,"low":286,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",56.13,56.41,56.346,0.872,1.57,24800,{"date":877,"open":287,"high":878,"low":227,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",56.169,55.474,-0.374,-0.67,34900,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",56.61,55.802,55.848,-0.582,-1.03,16500,{"date":892,"open":267,"high":893,"low":752,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",56.515,56.43,0.966,1.74,40600,{"date":899,"open":900,"high":206,"low":901,"close":902,"change":903,"percent_change":554,"volume":904,"transactions":9,"vwap":902},"2026-06-12",55.38,54.805,55.464,0.236,67100,{"date":906,"open":380,"high":268,"low":476,"close":856,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":856},"2026-06-11",1.031,1.9,25500,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":676,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-10",54.26,54.86,54.197,-1.13,37400,{"date":918,"open":230,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",55.6,53.878,54.817,-0.353,-0.64,28300,{"date":926,"open":740,"high":740,"low":927,"close":239,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":239},"2026-06-08",55.136,0.387,0.71,28000,{"date":932,"open":933,"high":20,"low":496,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",56.080002,54.783,-1.543,-2.74,24600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":695,"volume":945,"transactions":9,"vwap":943},"2026-06-04",56.11,56.44,55.995,56.326,-0.116,19300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":373,"volume":953,"transactions":9,"vwap":951},"2026-06-03",56.49,56.531,56.2,56.442,-0.009,22800,{"date":955,"open":18,"high":956,"low":940,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",56.451,0.101,0.18,22600,{"date":961,"open":962,"high":871,"low":962,"close":963,"change":789,"percent_change":137,"volume":964,"transactions":9,"vwap":963},"2026-06-01",56.040001,56.35,20600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":715,"volume":972,"transactions":9,"vwap":970},"2026-05-29",56.27,56.34,56.0099983,56.09,-0.027,36300,{"date":974,"open":825,"high":18,"low":825,"close":975,"change":976,"percent_change":96,"volume":977,"transactions":9,"vwap":975},"2026-05-28",56.117,0.287,41900,{"date":979,"open":962,"high":980,"low":277,"close":981,"change":341,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-27",56.099998,55.83,-1.01,23000,{"date":985,"open":18,"high":894,"low":986,"close":987,"change":127,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",56.044998,56.4,0.84,57500,{"date":991,"open":824,"high":992,"low":824,"close":993,"change":994,"percent_change":393,"volume":995,"transactions":9,"vwap":993},"2026-05-22",56.209,55.93,0.053,23100,{"date":997,"open":247,"high":998,"low":761,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",55.97,55.877,0.104,0.19,26700,{"date":1004,"open":522,"high":1005,"low":522,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",55.88,55.773,0.316,0.57,21800,{"date":1011,"open":1012,"high":741,"low":823,"close":1013,"change":1014,"percent_change":715,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",55.36,55.457,-0.029,17000,{"date":1017,"open":217,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",55.66,55.381,55.486,-0.164,-0.29,17800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":527,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-15",55.18,55.75,55.65,-0.34,34600,{"date":1032,"open":1018,"high":998,"low":1018,"close":825,"change":958,"percent_change":1033,"volume":1034,"transactions":9,"vwap":825},"2026-05-14",0.32,25600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1018,"change":1001,"percent_change":81,"volume":1040,"transactions":9,"vwap":1018},"2026-05-13",55.67,55.73,55.39,31300,{"date":1042,"open":831,"high":1043,"low":1044,"close":238,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":238},"2026-05-12",55.53,55.099998,-0.121,-0.22,16700,{"date":1049,"open":740,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-11",55.81,55.44,55.591,0.109,0.2,47600,{"date":1057,"open":239,"high":522,"low":239,"close":1058,"change":1059,"percent_change":755,"volume":1060,"transactions":9,"vwap":1058},"2026-05-08",55.482,0.451,26200,{"date":1062,"open":379,"high":1026,"low":379,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",55.030998,0.066,0.12,31900,{"date":1068,"open":431,"high":1069,"low":431,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",55,54.965,0.515,0.95,32700,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":127,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",54.31,54.59,54.45,0.255,19200,{"date":1082,"open":1076,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1046,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",54.39,54.091,54.195,-0.119,29000,{"date":1089,"open":1090,"high":1083,"low":1091,"close":1092,"change":1093,"percent_change":554,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",54.16,54.07,54.314,0.231,46700,{"date":1096,"open":1097,"high":1098,"low":650,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",54.060001,54.12,54.083,0.218,0.4,34700,{"date":1104,"open":1105,"high":318,"low":1106,"close":1107,"change":1108,"percent_change":66,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",53.92,53.701,53.865,-0.388,30700,{"date":1111,"open":721,"high":721,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",54.099998,54.253,-0.147,-0.27,29600,{"date":1118,"open":1083,"high":419,"low":316,"close":1119,"change":1120,"percent_change":393,"volume":1121,"transactions":9,"vwap":1119},"2026-04-27",54.4,0.048,30300,{"date":1123,"open":476,"high":1078,"low":1124,"close":1125,"change":1126,"percent_change":96,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",54.178,54.352,0.277,27800,{"date":1129,"open":1130,"high":411,"low":1131,"close":1132,"change":1045,"percent_change":1046,"volume":1133,"transactions":9,"vwap":1132},"2026-04-23",53.87,53.79,54.075001,25300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":352,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",54.077999,54.196,53.942,0.359,18200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",53.855,54.09,53.71,53.837,0.012,0.02,21300,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",54.11,53.75,53.825,-0.188,-0.35,25400,{"date":1159,"open":1160,"high":1098,"low":1131,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",53.8,54.013,0.278,0.52,27900,{"date":1166,"open":1167,"high":1168,"low":619,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-16",53.7,53.82,53.735,0.114,0.21,35800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1008,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",53.36,53.68,53.17,53.621,0.306,42900,{"date":1182,"open":1183,"high":630,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-14",52.98,53.315,0.225,0.42,24900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":909,"transactions":9,"vwap":1193},"2026-04-13",52.81,53.099998,52.7,53.09,0.333,0.63,{"date":1197,"open":629,"high":1198,"low":1199,"close":1200,"change":1147,"percent_change":1148,"volume":1201,"transactions":9,"vwap":1200},"2026-04-10",52.95,52.68,52.757,18600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",52.5,52.78,52.381,52.745,0.193,0.37,18500,{"date":1212,"open":1183,"high":1183,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",52.404,52.552,0.823,1.59,44400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":112,"volume":1224,"transactions":9,"vwap":1222},"2026-04-07",52.0099983,51.35,51.729,-0.087,19500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":958,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-06",51.59,51.94,51.54,51.816,0.35,30200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":571,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",51.15,51.65,50.95,51.636,0.076,15000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",51.48,51.839,51.4,51.56,0.31,0.6,19800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",50.81,51.46,50.53,51.25,1.085,2.16,32900,{"date":1260,"open":1261,"high":1262,"low":26,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-30",50.63,50.77,50.165,-0.197,-0.39,42100,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",51,50.321,50.362,-0.753,-1.47,42200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":726,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-26",51.6,51.7,51.080002,51.115,-1.43,51000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":442,"volume":1289,"transactions":9,"vwap":1287},"2026-03-25",52.040001,52.099998,51.855,-0.186,18800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":423,"volume":1297,"transactions":9,"vwap":1295},"2026-03-24",52.22,52.3,51.85,52.041,-0.259,37900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1293,"change":1303,"percent_change":175,"volume":1304,"transactions":9,"vwap":1293},"2026-03-23",52.31,52.76,52.19,0.516,38800,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-20",52.55,51.51,51.784,-0.808,-1.54,44300,{"date":1314,"open":1315,"high":1316,"low":1286,"close":1317,"change":1318,"percent_change":589,"volume":995,"transactions":9,"vwap":1317},"2026-03-19",52.6,52.71,52.592,-0.104,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-18",53.29,52.66,52.696,-0.503,-0.95,24200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":403,"volume":1289,"transactions":9,"vwap":1332},"2026-03-17",53.0099983,53.25,53,53.199,0.219,{"date":1335,"open":1336,"high":640,"low":1336,"close":1183,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1183},"2026-03-16",52.61,0.415,0.79,18900,{"date":1341,"open":1205,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-13",53.035,52.51,52.565,-0.242,-0.46,17700,{"date":1349,"open":640,"high":640,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1023,"transactions":9,"vwap":1351},"2026-03-12",52.791,52.807,-0.593,-1.11,{"date":1355,"open":1356,"high":1357,"low":640,"close":1358,"change":508,"percent_change":393,"volume":1359,"transactions":9,"vwap":1358},"2026-03-11",53.38,53.52,53.4,20700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":231,"volume":1367,"transactions":9,"vwap":1365},"2026-03-10",53.305,53.611,53.19,53.35,0.032,12600,{"date":1369,"open":1190,"high":1370,"low":641,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-09",53.318,0.498,0.94,21400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":629,"change":1379,"percent_change":1380,"volume":1224,"transactions":9,"vwap":629},"2026-03-06",52.86,53.15,52.75,-0.6,-1.12,{"date":1382,"open":1193,"high":1383,"low":1384,"close":630,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":630},"2026-03-05",53.513,52.94,-0.035,-0.07,15900,{"date":1389,"open":1390,"high":619,"low":1391,"close":1392,"change":52,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-04",53.060001,53.049999,53.455,0.93,28800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":654,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-03",52.45,53.029999,52.4,52.965,-0.79,16600,{"date":1404,"open":1315,"high":1405,"low":1315,"close":1406,"change":1407,"percent_change":1065,"volume":1408,"transactions":9,"vwap":1406},"2026-03-02",53.405,53.385,0.064,26100,{"date":1410,"open":1411,"high":630,"low":1412,"close":1413,"change":1414,"percent_change":589,"volume":1415,"transactions":9,"vwap":1413},"2026-02-27",52.89,52.873,53.321,-0.108,42700,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":797,"transactions":9,"vwap":1420},"2026-02-26",54.0099983,52.97,53.429,-0.402,-0.75,{"date":1424,"open":1176,"high":1425,"low":1175,"close":1426,"change":1427,"percent_change":571,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",53.9,53.831,0.081,32800,{"date":1430,"open":673,"high":1168,"low":1193,"close":1153,"change":23,"percent_change":826,"volume":1408,"transactions":9,"vwap":1153},"2026-02-24",{"date":1432,"open":1153,"high":1153,"low":1390,"close":630,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":630},"2026-02-23",-0.337,-0.63,33000,{"date":1437,"open":1358,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":929,"volume":1442,"transactions":9,"vwap":1440},"2026-02-20",53.77,53.3,53.757,0.378,18400,{"date":1444,"open":1445,"high":1446,"low":640,"close":1447,"change":1448,"percent_change":330,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",53.41,53.539,53.379,-0.199,30500,{"date":1451,"open":1452,"high":1153,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1047,"transactions":9,"vwap":1454},"2026-02-18",53.44,53.235,53.578,0.375,0.7,{"date":1458,"open":639,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1149,"transactions":9,"vwap":1461},"2026-02-17",53.39,52.72,53.203,-0.055,-0.1,{"date":1465,"open":1466,"high":663,"low":1331,"close":1467,"change":1468,"percent_change":82,"volume":1469,"transactions":9,"vwap":1467},"2026-02-13",53.02,53.258,0.073,14500,{"date":1471,"open":1160,"high":683,"low":1472,"close":621,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":621},"2026-02-12",53.14,-0.705,-1.31,23300,{"date":1477,"open":1478,"high":1478,"low":1176,"close":1479,"change":152,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",54.28,53.89,0.07,25700,{"date":1483,"open":1091,"high":601,"low":1131,"close":1484,"change":112,"percent_change":1485,"volume":959,"transactions":9,"vwap":1484},"2026-02-10",53.85,-0.31,{"date":1487,"open":1488,"high":1489,"low":662,"close":409,"change":1490,"percent_change":826,"volume":1491,"transactions":9,"vwap":409},"2026-02-09",53.51,54.135,0.334,26400,{"date":1493,"open":1494,"high":1495,"low":1391,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",53.61,53.686,0.879,1.66,19700,{"date":1500,"open":1301,"high":1501,"low":1502,"close":1351,"change":1324,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1351},"2026-02-05",53.287,52.67,-0.94,23500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":915,"volume":1512,"transactions":9,"vwap":1510},"2026-02-04",53.73,53.95,52.99,53.31,-0.607,37200,{"date":1514,"open":785,"high":785,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-03",53.62,53.917,-0.623,-1.14,41300,{"date":1521,"open":1478,"high":785,"low":456,"close":722,"change":1185,"percent_change":403,"volume":1522,"transactions":9,"vwap":722},"2026-02-02",36800,{"date":1524,"open":326,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":881,"volume":1529,"transactions":9,"vwap":1527},"2026-01-30",54.679,54.029999,54.315,-0.368,53000,{"date":1531,"open":295,"high":295,"low":1097,"close":1532,"change":1533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-29",54.683,0,54800,{"date":1536,"open":1069,"high":1069,"low":380,"close":1532,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1532},"2026-01-28",-0.459,-0.83,45000,{"date":1541,"open":1542,"high":524,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":875,"transactions":9,"vwap":1544},"2026-01-27",54.99,54.821,55.142,0.272,0.5,{"date":1548,"open":560,"high":1069,"low":1549,"close":578,"change":571,"percent_change":200,"volume":1550,"transactions":9,"vwap":578},"2026-01-26",54.632,44900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":560,"change":1556,"percent_change":89,"volume":1060,"transactions":9,"vwap":560},"2026-01-23",54.58,54.869,54.546,0.118,{"date":1558,"open":297,"high":371,"low":401,"close":1559,"change":1560,"percent_change":1561,"volume":797,"transactions":9,"vwap":1559},"2026-01-22",54.602,0.207,0.38,{"date":1563,"open":1418,"high":787,"low":1143,"close":1564,"change":1371,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-21",54.395,0.92,34300,{"date":1568,"open":418,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1428,"transactions":9,"vwap":1571},"2026-01-20",54.321,53.76,53.897,-0.771,-1.41,{"date":1575,"open":1576,"high":913,"low":711,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-16",54.67,54.668,-0.032,-0.06,34500,{"date":1582,"open":794,"high":1069,"low":485,"close":371,"change":1583,"percent_change":81,"volume":1584,"transactions":9,"vwap":371},"2026-01-15",0.186,17500,{"date":1586,"open":712,"high":712,"low":912,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-14",54.514,-0.316,-0.58,31700,{"date":1592,"open":794,"high":577,"low":380,"close":400,"change":1463,"percent_change":1593,"volume":897,"transactions":9,"vwap":400},"2026-01-13",-0.18,{"date":1595,"open":306,"high":570,"low":785,"close":1596,"change":211,"percent_change":571,"volume":1597,"transactions":9,"vwap":1596},"2026-01-12",54.93,49300,{"date":1599,"open":1600,"high":1600,"low":326,"close":602,"change":1601,"percent_change":490,"volume":1602,"transactions":9,"vwap":602},"2026-01-09",54.92,0.353,27600,{"date":1604,"open":308,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1485,"volume":1609,"transactions":9,"vwap":1607},"2026-01-08",54.851,54.3,54.497,-0.167,30000,{"date":1611,"open":400,"high":794,"low":1612,"close":1613,"change":1614,"percent_change":866,"volume":1615,"transactions":9,"vwap":1613},"2026-01-07",54.488,54.664,-0.016,47800,{"date":1617,"open":429,"high":1618,"low":336,"close":485,"change":1619,"percent_change":1195,"volume":1620,"transactions":9,"vwap":485},"2026-01-06",54.71,0.343,31200,{"date":1622,"open":326,"high":306,"low":1623,"close":1624,"change":1625,"percent_change":300,"volume":1626,"transactions":9,"vwap":1624},"2026-01-05",54.22,54.337,0.157,65200,{"date":1628,"open":399,"high":369,"low":1629,"close":661,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":661},"2026-01-02",54,-0.123,-0.23,41800,{"date":1634,"open":368,"high":570,"low":1635,"close":1636,"change":1637,"percent_change":1379,"volume":1638,"transactions":9,"vwap":1636},"2025-12-31",54.261,54.303,-0.326,28600,{"date":1640,"open":337,"high":295,"low":337,"close":1641,"change":1642,"percent_change":1643,"volume":1224,"transactions":9,"vwap":1641},"2025-12-30",54.629,-0.049,-0.09,{"date":1645,"open":712,"high":712,"low":467,"close":1646,"change":1647,"percent_change":330,"volume":1258,"transactions":9,"vwap":1646},"2025-12-29",54.678,-0.202,{"date":1649,"open":371,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":280,"volume":1654,"transactions":9,"vwap":1652},"2025-12-26",55.040001,54.528,54.88,0.091,31400,{"date":1656,"open":308,"high":1044,"low":402,"close":1657,"change":1658,"percent_change":1503,"volume":1408,"transactions":9,"vwap":1657},"2025-12-24",54.789,-0.52,{"date":1660,"open":1542,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":490,"volume":1665,"transactions":9,"vwap":1663},"2025-12-23",55.37,54.944,55.309,0.355,27100,{"date":1667,"open":794,"high":1069,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-22",54.776,54.954,0.362,0.66,22500,{"date":1674,"open":409,"high":297,"low":1629,"close":1675,"change":1676,"percent_change":613,"volume":1677,"transactions":9,"vwap":1675},"2025-12-19",54.592,0.462,35100,{"date":1679,"open":660,"high":401,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-18",53.98,54.13,0.552,1.03,15300,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1454,"change":1689,"percent_change":686,"volume":1665,"transactions":9,"vwap":1454},"2025-12-17",54.51,53.57,-0.729,{"date":1691,"open":316,"high":429,"low":1097,"close":1692,"change":1693,"percent_change":280,"volume":1034,"transactions":9,"vwap":1692},"2025-12-16",54.307,0.092,{"date":1695,"open":326,"high":347,"low":1489,"close":1696,"change":1697,"percent_change":1156,"volume":1698,"transactions":9,"vwap":1696},"2025-12-15",54.215,-0.189,32600,{"date":1700,"open":439,"high":439,"low":1606,"close":1701,"change":1702,"percent_change":1518,"volume":995,"transactions":9,"vwap":1701},"2025-12-12",54.404,-0.629,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-11",55.029999,55.07,54.6,55.033001,-0.081,-0.15,22100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":260,"volume":1719,"transactions":9,"vwap":1717},"2025-12-10",54.98,55.19,54.779,55.114,0.167,26600,{"date":1721,"open":794,"high":1722,"low":586,"close":1723,"change":1724,"percent_change":1054,"volume":1725,"transactions":9,"vwap":1723},"2025-12-09",55.0099983,54.947,0.111,53700,{"date":1727,"open":1728,"high":1729,"low":712,"close":1730,"change":1223,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-08",55.049999,55.13,54.836,-0.16,23600,{"date":1734,"open":507,"high":1735,"low":507,"close":1736,"change":1737,"percent_change":59,"volume":1738,"transactions":9,"vwap":1736},"2025-12-05",55.060001,54.923,0.248,17300,{"date":1740,"open":1741,"high":794,"low":1077,"close":810,"change":1742,"percent_change":1710,"volume":1347,"transactions":9,"vwap":810},"2025-12-04",54.79,-0.08,{"date":1744,"open":349,"high":306,"low":349,"close":1745,"change":383,"percent_change":1148,"volume":1746,"transactions":9,"vwap":1745},"2025-12-03",54.755,13000,{"date":1748,"open":1749,"high":1652,"low":1749,"close":1750,"change":1194,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-02",54.080002,54.745,0.61,18000,{"date":1754,"open":1112,"high":380,"low":1112,"close":1755,"change":1756,"percent_change":240,"volume":1757,"transactions":9,"vwap":1755},"2025-12-01",54.412,-0.143,47400,{"date":1759,"open":418,"high":307,"low":418,"close":1760,"change":1761,"percent_change":1186,"volume":1762,"transactions":9,"vwap":1760},"2025-11-28",54.555,0.23,36000,{"date":1764,"open":1765,"high":419,"low":1766,"close":1767,"change":1578,"percent_change":1579,"volume":1249,"transactions":9,"vwap":1767},"2025-11-26",54.211,54.074001,54.325,{"date":1769,"open":721,"high":429,"low":1770,"close":1771,"change":1772,"percent_change":1231,"volume":1773,"transactions":9,"vwap":1771},"2025-11-25",53.74,54.357,0.187,13900,{"date":1775,"open":1131,"high":456,"low":1488,"close":660,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":660},"2025-11-24",0.932,1.75,23800,{"date":1780,"open":1781,"high":673,"low":1782,"close":1783,"change":1784,"percent_change":38,"volume":1785,"transactions":9,"vwap":1783},"2025-11-21",52.8,52.612,53.238,0.308,47900,{"date":1787,"open":912,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-20",54.626,52.92,52.93,-0.85,-1.58,38500,{"date":1795,"open":429,"high":429,"low":650,"close":1796,"change":1797,"percent_change":1171,"volume":1798,"transactions":9,"vwap":1796},"2025-11-19",53.78,0.112,41100,{"date":1800,"open":1770,"high":1801,"low":1321,"close":1802,"change":1803,"percent_change":460,"volume":1347,"transactions":9,"vwap":1802},"2025-11-18",54.032001,53.668,-0.41,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1136,"change":1809,"percent_change":1803,"volume":875,"transactions":9,"vwap":1136},"2025-11-17",54.049999,54.578,53.863,-0.224,{"date":1811,"open":1812,"high":1553,"low":610,"close":1813,"change":1147,"percent_change":1148,"volume":1602,"transactions":9,"vwap":1813},"2025-11-14",53.66,54.302,{"date":1815,"open":380,"high":308,"low":1816,"close":1817,"change":1818,"percent_change":1474,"volume":1249,"transactions":9,"vwap":1817},"2025-11-13",54.14,54.29,-0.722,{"date":1820,"open":823,"high":206,"low":602,"close":1821,"change":1822,"percent_change":745,"volume":1823,"transactions":9,"vwap":1821},"2025-11-12",55.012001,-0.066,16100,{"date":1825,"open":1652,"high":1826,"low":912,"close":1827,"change":1828,"percent_change":695,"volume":1829,"transactions":9,"vwap":1827},"2025-11-11",55.158,55.077999,-0.117,44200,{"date":1831,"open":349,"high":1832,"low":440,"close":1833,"change":1834,"percent_change":1835,"volume":1149,"transactions":9,"vwap":1833},"2025-11-10",55.234,55.195,0.833,1.53,{"date":1837,"open":316,"high":1838,"low":1176,"close":1838,"change":1742,"percent_change":1710,"volume":1839,"transactions":9,"vwap":1838},"2025-11-07",54.362,21500,{"date":1841,"open":1722,"high":1722,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-06",54.41,54.442,-0.69,-1.25,13500,{"date":1848,"open":348,"high":1849,"low":348,"close":1850,"change":23,"percent_change":1248,"volume":1851,"transactions":9,"vwap":1850},"2025-11-05",55.3,55.132,19900,{"date":1853,"open":1849,"high":208,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",54.802,-0.788,-1.42,37600,{"date":1859,"open":1860,"high":809,"low":1019,"close":266,"change":393,"percent_change":299,"volume":1861,"transactions":9,"vwap":266},"2025-11-03",55.4,37800,{"date":1863,"open":269,"high":1864,"low":1849,"close":522,"change":1865,"percent_change":89,"volume":1047,"transactions":9,"vwap":522},"2025-10-31",55.676,0.121,{"date":1867,"open":771,"high":1027,"low":269,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-30",55.379,-0.241,-0.43,15800,{"date":1873,"open":1874,"high":824,"low":900,"close":778,"change":1875,"percent_change":1761,"volume":1047,"transactions":9,"vwap":778},"2025-10-29",55.7,0.125,{"date":1877,"open":247,"high":206,"low":227,"close":1878,"change":508,"percent_change":393,"volume":1240,"transactions":9,"vwap":1878},"2025-10-28",55.495,{"date":1880,"open":1650,"high":238,"low":1714,"close":1881,"change":1882,"percent_change":988,"volume":1066,"transactions":9,"vwap":1881},"2025-10-27",55.445,0.464,{"date":1884,"open":1069,"high":1069,"low":306,"close":1885,"change":1886,"percent_change":159,"volume":916,"transactions":9,"vwap":1885},"2025-10-24",54.981,0.301,{"date":1888,"open":1083,"high":1889,"low":411,"close":485,"change":1890,"percent_change":159,"volume":1891,"transactions":9,"vwap":485},"2025-10-23",54.758,0.297,39000,{"date":1893,"open":577,"high":577,"low":1112,"close":1894,"change":1895,"percent_change":1896,"volume":1015,"transactions":9,"vwap":1894},"2025-10-22",54.383,-0.646,-1.17,{"date":1898,"open":1899,"high":1544,"low":1900,"close":1901,"change":1902,"percent_change":321,"volume":1903,"transactions":9,"vwap":1901},"2025-10-21",55.09,54.888,55.028999,0.015,11200,{"date":1905,"open":369,"high":1899,"low":1906,"close":1907,"change":1908,"percent_change":1456,"volume":1498,"transactions":9,"vwap":1907},"2025-10-20",54.686,55.014,0.383,{"date":1910,"open":419,"high":560,"low":1152,"close":1911,"change":1912,"percent_change":96,"volume":1913,"transactions":9,"vwap":1911},"2025-10-17",54.631,0.279,26500,{"date":1915,"open":507,"high":1916,"low":1112,"close":1125,"change":1917,"percent_change":695,"volume":1851,"transactions":9,"vwap":1125},"2025-10-16",54.928,-0.113,{"date":1919,"open":401,"high":295,"low":1152,"close":1920,"change":1921,"percent_change":107,"volume":1922,"transactions":9,"vwap":1920},"2025-10-15",54.465,0.131,24700,{"date":1924,"open":318,"high":1687,"low":663,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-14",54.334,-0.161,-0.3,20400,{"date":1930,"open":431,"high":400,"low":1606,"close":1931,"change":1932,"percent_change":1933,"volume":964,"transactions":9,"vwap":1931},"2025-10-13",54.495,0.705,1.31,{"date":1935,"open":1542,"high":1936,"low":1570,"close":1131,"change":1937,"percent_change":1938,"volume":1428,"transactions":9,"vwap":1131},"2025-10-10",55.0060005,-1.087,-1.98,{"date":1940,"open":1542,"high":1542,"low":1941,"close":1942,"change":1943,"percent_change":1643,"volume":1060,"transactions":9,"vwap":1942},"2025-10-09",54.772,54.877,-0.048,{"date":1945,"open":349,"high":1069,"low":349,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-08",54.925,0.307,0.56,13700,{"date":1951,"open":1069,"high":1069,"low":1687,"close":1952,"change":1953,"percent_change":665,"volume":1954,"transactions":9,"vwap":1952},"2025-10-07",54.618,-0.179,10400,{"date":1956,"open":570,"high":570,"low":1077,"close":1957,"change":1958,"percent_change":1163,"volume":1475,"transactions":9,"vwap":1957},"2025-10-06",54.797,0.282,{"date":1960,"open":1687,"high":295,"low":1961,"close":1962,"change":1462,"percent_change":1463,"volume":1963,"transactions":9,"vwap":1962},"2025-10-03",54.459,54.515,21900,{"date":1965,"open":307,"high":560,"low":498,"close":347,"change":373,"percent_change":536,"volume":1966,"transactions":9,"vwap":347},"2025-10-02",21000,{"date":1968,"open":1749,"high":785,"low":1749,"close":1077,"change":1969,"percent_change":1231,"volume":1249,"transactions":9,"vwap":1077},"2025-10-01",0.192,{"date":1971,"open":1119,"high":498,"low":316,"close":1972,"change":994,"percent_change":1973,"volume":1638,"transactions":9,"vwap":1972},"2025-09-30",54.398,0.1,{"date":1975,"open":1076,"high":787,"low":1606,"close":1976,"change":1977,"percent_change":107,"volume":1201,"transactions":9,"vwap":1976},"2025-09-29",54.345,0.128,{"date":1979,"open":357,"high":357,"low":611,"close":1980,"change":1981,"percent_change":1054,"volume":1982,"transactions":9,"vwap":1980},"2025-09-26",54.217,0.108,30800,{"date":1984,"open":1145,"high":411,"low":1145,"close":1985,"change":1986,"percent_change":1579,"volume":1987,"transactions":9,"vwap":1985},"2025-09-25",54.109,-0.031,22300,{"date":1989,"open":1990,"high":1990,"low":1801,"close":1816,"change":1991,"percent_change":1992,"volume":964,"transactions":9,"vwap":1816},"2025-09-24",54.435,-0.509,-0.93,{"date":1994,"open":1600,"high":1600,"low":722,"close":1995,"change":1996,"percent_change":1997,"volume":972,"transactions":9,"vwap":1995},"2025-09-23",54.649,-0.076,-0.14,{"date":1999,"open":496,"high":308,"low":496,"close":2000,"change":2001,"percent_change":200,"volume":2002,"transactions":9,"vwap":2000},"2025-09-22",54.725,0.145,17100,{"date":2004,"open":371,"high":1618,"low":787,"close":1553,"change":393,"percent_change":280,"volume":1949,"transactions":9,"vwap":1553},"2025-09-19",{"date":2006,"open":498,"high":2007,"low":2008,"close":431,"change":2009,"percent_change":127,"volume":1949,"transactions":9,"vwap":431},"2025-09-18",54.549,54.33,0.253,{"date":2011,"open":1816,"high":2012,"low":1418,"close":2012,"change":1147,"percent_change":1148,"volume":775,"transactions":9,"vwap":2012},"2025-09-17",54.237,{"date":2014,"open":456,"high":1624,"low":2015,"close":2016,"change":1385,"percent_change":1579,"volume":1597,"transactions":9,"vwap":2016},"2025-09-16",54.154,54.225,{"date":2018,"open":611,"high":1527,"low":1571,"close":912,"change":2019,"percent_change":2020,"volume":1002,"transactions":9,"vwap":912},"2025-09-15",0.194,0.36,{"date":2022,"open":1629,"high":1152,"low":2023,"close":2024,"change":1064,"percent_change":1065,"volume":2002,"transactions":9,"vwap":2024},"2025-09-12",53.862,54.066002,{"date":2026,"open":1153,"high":2027,"low":1153,"close":1629,"change":2028,"percent_change":137,"volume":2029,"transactions":9,"vwap":1629},"2025-09-11",54.089001,0.245,19000,{"date":2031,"open":611,"high":611,"low":2032,"close":2033,"change":508,"percent_change":393,"volume":2034,"transactions":9,"vwap":2033},"2025-09-10",53.657,53.755,11500,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":152,"volume":2041,"transactions":9,"vwap":2039},"2025-09-09",53.46,53.83,53.705,0.022,6100,{"date":2043,"open":2044,"high":1168,"low":2045,"close":2046,"change":2047,"percent_change":1231,"volume":2048,"transactions":9,"vwap":2046},"2025-09-08",53.37,53.299,53.683,0.185,24000,{"date":2050,"open":673,"high":1770,"low":2051,"close":2052,"change":2053,"percent_change":200,"volume":875,"transactions":9,"vwap":2052},"2025-09-05",53.24,53.498,0.143,{"date":2055,"open":2056,"high":2057,"low":640,"close":2058,"change":2059,"percent_change":300,"volume":2060,"transactions":9,"vwap":2058},"2025-09-04",53.28,53.413,53.355,0.152,12800,{"date":2062,"open":1198,"high":1330,"low":1198,"close":1461,"change":2009,"percent_change":45,"volume":1732,"transactions":9,"vwap":1461},"2025-09-03",{"date":2064,"open":1390,"high":1390,"low":2065,"close":1198,"change":2066,"percent_change":1927,"volume":2067,"transactions":9,"vwap":1198},"2025-09-02",52.63,-0.159,15500,{"date":2069,"open":1459,"high":1459,"low":1391,"close":2070,"change":2071,"percent_change":2072,"volume":959,"transactions":9,"vwap":2070},"2025-08-29",53.109,-0.476,-0.89,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":490,"volume":1087,"transactions":9,"vwap":2078},"2025-08-28",53.59,53.64,53.27,53.585,0.345,{"date":2081,"open":2082,"high":1445,"low":2083,"close":2051,"change":2084,"percent_change":373,"volume":2085,"transactions":9,"vwap":2051},"2025-08-27",53.080002,53.066002,-0.013,28400,{"date":2087,"open":1177,"high":1510,"low":2088,"close":2089,"change":2090,"percent_change":232,"volume":2048,"transactions":9,"vwap":2089},"2025-08-26",53.095001,53.253,0.056,{"date":2092,"open":1377,"high":1175,"low":2093,"close":2094,"change":2095,"percent_change":1386,"volume":2096,"transactions":9,"vwap":2094},"2025-08-25",53.125,53.197,-0.036,21700,{"date":2098,"open":1460,"high":2099,"low":1460,"close":2100,"change":2101,"percent_change":2102,"volume":1982,"transactions":9,"vwap":2100},"2025-08-22",53.325,53.233,0.508,0.96,{"date":2104,"open":1190,"high":2105,"low":1307,"close":2106,"change":2107,"percent_change":527,"volume":959,"transactions":9,"vwap":2106},"2025-08-21",53.050999,52.725,-0.102,{"date":2109,"open":1358,"high":1358,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-20",52.429,52.827,-0.618,-1.16,32400,{"date":2116,"open":1570,"high":1160,"low":1356,"close":2117,"change":2118,"percent_change":460,"volume":2119,"transactions":9,"vwap":2117},"2025-08-19",53.445,-0.408,28500,{"date":2121,"open":2122,"high":318,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-18",53.88,53.69,53.853,0.068,0.13,20000,{"date":2129,"open":1097,"high":1097,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-15",53.752,53.785,-0.152,-0.28,36900,{"date":2136,"open":2137,"high":1112,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-14",53.53,53.937,-0.008,-0.01,12700,{"date":2143,"open":1629,"high":1091,"low":1130,"close":2144,"change":2145,"percent_change":232,"volume":995,"transactions":9,"vwap":2144},"2025-08-13",53.945,0.058,{"date":2147,"open":1153,"high":1508,"low":650,"close":2148,"change":2149,"percent_change":2150,"volume":1367,"transactions":9,"vwap":2148},"2025-08-12",53.887,0.342,0.64,{"date":2152,"open":2153,"high":1131,"low":2153,"close":2154,"change":2155,"percent_change":2140,"volume":2156,"transactions":9,"vwap":2154},"2025-08-11",53.54,53.545,-0.005,16000,{"date":2158,"open":2159,"high":673,"low":2160,"close":610,"change":1007,"percent_change":580,"volume":2127,"transactions":9,"vwap":610},"2025-08-08",53.43,53.374,{"date":2162,"open":1452,"high":2163,"low":1390,"close":2164,"change":2165,"percent_change":152,"volume":2166,"transactions":9,"vwap":2164},"2025-08-07",53.49,53.234,0.021,10500,{"date":2168,"open":2169,"high":2056,"low":2169,"close":2170,"change":2171,"percent_change":988,"volume":790,"transactions":9,"vwap":2170},"2025-08-06",52.74,53.213,0.441,{"date":2173,"open":2077,"high":2077,"low":2174,"close":2175,"change":1630,"percent_change":1631,"volume":1602,"transactions":9,"vwap":2175},"2025-08-05",52.29,52.772,{"date":2177,"open":1411,"high":1198,"low":2178,"close":2179,"change":2180,"percent_change":827,"volume":1201,"transactions":9,"vwap":2179},"2025-08-04",52.56,52.895,0.586,{"date":2182,"open":1190,"high":1190,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1469,"transactions":9,"vwap":2184},"2025-08-01",52.25,52.309,-0.703,-1.33,{"date":2188,"open":2189,"high":2189,"low":1384,"close":2190,"change":2191,"percent_change":1593,"volume":890,"transactions":9,"vwap":2190},"2025-07-31",53.5,53.012001,-0.094,{"date":2193,"open":1356,"high":1356,"low":1398,"close":2194,"change":2165,"percent_change":152,"volume":2195,"transactions":9,"vwap":2194},"2025-07-30",53.106,42300,{"date":2197,"open":2198,"high":2198,"low":1419,"close":2199,"change":2200,"percent_change":508,"volume":1846,"transactions":9,"vwap":2199},"2025-07-29",53.48,53.084999,0.025,{"date":2202,"open":2203,"high":1377,"low":2204,"close":1390,"change":152,"percent_change":211,"volume":995,"transactions":9,"vwap":1390},"2025-07-28",53.13,53.049,{"date":2206,"open":1390,"high":2207,"low":2208,"close":1466,"change":2209,"percent_change":508,"volume":945,"transactions":9,"vwap":1466},"2025-07-25",53.078999,52.842,0.029,{"date":2211,"open":2212,"high":2082,"low":2212,"close":2213,"change":2214,"percent_change":200,"volume":2215,"transactions":9,"vwap":2213},"2025-07-24",52.88,52.991,0.141,19100,{"date":2217,"open":2218,"high":1329,"low":2218,"close":2219,"change":2220,"percent_change":1434,"volume":1839,"transactions":9,"vwap":2219},"2025-07-23",52.46,52.85,-0.336,{"date":2222,"open":640,"high":1321,"low":1391,"close":2223,"change":1021,"percent_change":1485,"volume":2029,"transactions":9,"vwap":2223},"2025-07-22",53.186,{"date":2225,"open":2226,"high":2163,"low":1364,"close":1365,"change":2227,"percent_change":580,"volume":2228,"transactions":9,"vwap":1365},"2025-07-21",53.21,0.315,16800,{"date":2230,"open":1391,"high":2231,"low":639,"close":1342,"change":2232,"percent_change":393,"volume":1949,"transactions":9,"vwap":1342},"2025-07-18",53.18,0.047,{"date":2234,"open":1419,"high":1391,"low":2235,"close":2236,"change":2237,"percent_change":2126,"volume":2238,"transactions":9,"vwap":2236},"2025-07-17",52.835,52.988,0.071,31800,{"date":2240,"open":1364,"high":1364,"low":2241,"close":2242,"change":2243,"percent_change":1579,"volume":2244,"transactions":9,"vwap":2242},"2025-07-16",52.675,52.917,-0.033,19600,{"date":2246,"open":1378,"high":1183,"low":1378,"close":1198,"change":231,"percent_change":232,"volume":2247,"transactions":9,"vwap":1198},"2025-07-15",11400,{"date":2249,"open":1192,"high":1411,"low":2250,"close":1411,"change":1033,"percent_change":1751,"volume":2251,"transactions":9,"vwap":1411},"2025-07-14",52.496,15400,{"date":2253,"open":1315,"high":2254,"low":2255,"close":2256,"change":1742,"percent_change":1710,"volume":1684,"transactions":9,"vwap":2256},"2025-07-11",52.79,52.542,52.57,{"date":2258,"open":2178,"high":2259,"low":2260,"close":2261,"change":1643,"percent_change":112,"volume":1023,"transactions":9,"vwap":2261},"2025-07-10",52.808,52.527,52.65,{"date":2263,"open":1411,"high":1419,"low":2264,"close":2169,"change":107,"percent_change":137,"volume":2265,"transactions":9,"vwap":2169},"2025-07-09",52.53,14200,{"date":2267,"open":2268,"high":2269,"low":2268,"close":1204,"change":373,"percent_change":536,"volume":2270,"transactions":9,"vwap":1204},"2025-07-08",52.47,52.64,13800,{"date":2272,"open":2273,"high":1460,"low":2273,"close":2274,"change":1631,"percent_change":2275,"volume":1009,"transactions":9,"vwap":2274},"2025-07-07",52.43,52.52,-0.44,{"date":2277,"open":2278,"high":2279,"low":1397,"close":1378,"change":59,"percent_change":450,"volume":2280,"transactions":9,"vwap":1378},"2025-07-03",52.49,52.789,42400,{"date":2282,"open":2283,"high":1399,"low":2284,"close":1293,"change":232,"percent_change":1171,"volume":2166,"transactions":9,"vwap":1293},"2025-07-02",52.15,52.148,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1302,"change":527,"percent_change":442,"volume":2290,"transactions":9,"vwap":1302},"2025-07-01",52.34,52.35,52,16300,{"date":2292,"open":1293,"high":2293,"low":2294,"close":2295,"change":211,"percent_change":571,"volume":1846,"transactions":9,"vwap":2295},"2025-06-30",52.469,52.28,52.38,{"date":2297,"open":2298,"high":2268,"low":2299,"close":1293,"change":571,"percent_change":300,"volume":1522,"transactions":9,"vwap":1293},"2025-06-27",52.39,52.117,{"date":2301,"open":1228,"high":2302,"low":1228,"close":2283,"change":1973,"percent_change":1001,"volume":2303,"transactions":9,"vwap":2283},"2025-06-26",52.26,15200,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":1029,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-25",52.23,51.861,52.049999,-0.65,11900,{"date":2312,"open":1286,"high":1204,"low":1286,"close":2298,"change":1101,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2298},"2025-06-24",0.77,20100,{"date":2316,"open":1255,"high":2289,"low":1255,"close":2317,"change":127,"percent_change":2318,"volume":2096,"transactions":9,"vwap":2317},"2025-06-23",51.99,0.91,{"date":2320,"open":2321,"high":2322,"low":1243,"close":2323,"change":1710,"percent_change":1022,"volume":1359,"transactions":9,"vwap":2323},"2025-06-20",51.77,51.942,51.52,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1742,"percent_change":1710,"volume":2330,"transactions":9,"vwap":2329},"2025-06-18",51.75,51.93,51.63,51.67,14100,{"date":2332,"open":2317,"high":2317,"low":1236,"close":2326,"change":433,"percent_change":1346,"volume":2156,"transactions":9,"vwap":2326},"2025-06-17",{"date":2334,"open":2317,"high":2335,"low":2336,"close":2317,"change":52,"percent_change":1072,"volume":2337,"transactions":9,"vwap":2317},"2025-06-16",51.995,51.71,17200,{"date":2339,"open":1308,"high":2340,"low":2341,"close":2341,"change":1870,"percent_change":1538,"volume":2342,"transactions":9,"vwap":2341},"2025-06-13",51.82,51.5,34000,{"date":2344,"open":2345,"high":2346,"low":1278,"close":2327,"change":2126,"percent_change":2347,"volume":2290,"transactions":9,"vwap":2327},"2025-06-12",51.76,51.97,0.25,{"date":2349,"open":2340,"high":2289,"low":1278,"close":2350,"change":1710,"percent_change":1022,"volume":2351,"transactions":9,"vwap":2350},"2025-06-11",51.8,16900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":89,"percent_change":554,"volume":2265,"transactions":9,"vwap":2355},"2025-06-10",51.81,51.95,51.673,{"date":2358,"open":2329,"high":2359,"low":2360,"close":2361,"change":231,"percent_change":1065,"volume":2362,"transactions":9,"vwap":2361},"2025-06-09",51.79,51.61,51.73,27700,{"date":2364,"open":2365,"high":2326,"low":1246,"close":2329,"change":300,"percent_change":1948,"volume":2215,"transactions":9,"vwap":2329},"2025-06-06",51.609,{"date":2367,"open":2336,"high":2354,"low":2368,"close":2369,"change":1710,"percent_change":1022,"volume":1590,"transactions":9,"vwap":2369},"2025-06-05",51.27,51.38,{"date":2371,"open":2341,"high":1236,"low":2372,"close":2373,"change":321,"percent_change":231,"volume":2374,"transactions":9,"vwap":2373},"2025-06-04",51.45,51.53,24400,{"date":2376,"open":2377,"high":2341,"low":2378,"close":2341,"change":789,"percent_change":96,"volume":2379,"transactions":9,"vwap":2341},"2025-06-03",51.41,51.2,20800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":1973,"percent_change":1054,"volume":2385,"transactions":9,"vwap":2383},"2025-06-02",51.23,51.24,50.85,8000,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":280,"percent_change":23,"volume":2391,"transactions":9,"vwap":2390},"2025-05-30",51.36,50.776,51.14,8900,{"date":2393,"open":2394,"high":1235,"low":2395,"close":2396,"change":1386,"percent_change":1997,"volume":1347,"transactions":9,"vwap":2396},"2025-05-29",51.099998,50.93,50.97,{"date":2398,"open":2328,"high":2328,"low":2399,"close":2400,"change":152,"percent_change":211,"volume":2401,"transactions":9,"vwap":2400},"2025-05-28",50.9,51.040001,11000,{"date":2403,"open":2404,"high":2405,"low":2404,"close":1269,"change":59,"percent_change":804,"volume":2406,"transactions":9,"vwap":1269},"2025-05-27",50.69,51.11,22400,{"date":2408,"open":2409,"high":1261,"low":2410,"close":2411,"change":695,"percent_change":1803,"volume":2215,"transactions":9,"vwap":2411},"2025-05-23",50.59,50.25,50.55,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":152,"percent_change":211,"volume":1665,"transactions":9,"vwap":2417},"2025-05-22",50.88,51.007,50.6,50.76,{"date":2419,"open":2369,"high":2369,"low":2409,"close":2420,"change":881,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-21",50.72,-1.3,40000,{"date":2424,"open":2323,"high":2323,"low":1255,"close":2425,"change":866,"percent_change":1579,"volume":2426,"transactions":9,"vwap":2425},"2025-05-20",51.39,11300,{"date":2428,"open":2388,"high":1253,"low":2429,"close":2430,"change":393,"percent_change":958,"volume":2215,"transactions":9,"vwap":2430},"2025-05-19",51.13,51.42,{"date":2432,"open":2429,"high":2433,"low":2429,"close":2434,"change":393,"percent_change":958,"volume":2435,"transactions":9,"vwap":2434},"2025-05-16",51.43,51.33,23700,{"date":2437,"open":2438,"high":2377,"low":2439,"close":2383,"change":1386,"percent_change":1997,"volume":2440,"transactions":9,"vwap":2383},"2025-05-15",51.0099983,50.723,14800,{"date":2442,"open":2443,"high":2444,"low":2405,"close":2443,"change":107,"percent_change":127,"volume":1954,"transactions":9,"vwap":2443},"2025-05-14",51.31,51.34,{"date":2446,"open":2447,"high":1255,"low":2447,"close":2448,"change":554,"percent_change":613,"volume":2449,"transactions":9,"vwap":2448},"2025-05-13",50.83,51.07,13600,{"date":2451,"open":2399,"high":2399,"low":2452,"close":2453,"change":755,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-12",50.48,50.64,1.65,25100,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":536,"percent_change":1742,"volume":2270,"transactions":9,"vwap":2460},"2025-05-09",49.7,50.026001,49.82,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1761,"percent_change":137,"volume":2467,"transactions":9,"vwap":2466},"2025-05-08",49.81,50.060001,49.67,49.86,8500,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2126,"percent_change":789,"volume":1954,"transactions":9,"vwap":2472},"2025-05-07",50,49.25,49.63,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":563,"percent_change":1046,"volume":2478,"transactions":9,"vwap":2477},"2025-05-06",49.2,49.568,49.5,8300,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":112,"percent_change":1029,"volume":2484,"transactions":9,"vwap":2483},"2025-05-05",49.23,49.827,49.61,11100,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":52,"percent_change":288,"volume":2490,"transactions":9,"vwap":2489},"2025-05-02",49.99,49.57,49.78,13200,{"date":2492,"open":2477,"high":2493,"low":2494,"close":2494,"change":299,"percent_change":23,"volume":1164,"transactions":9,"vwap":2494},"2025-05-01",49.645,49.29,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":393,"percent_change":958,"volume":2440,"transactions":9,"vwap":2498},"2025-04-30",48.5,49.13,48.32,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":82,"percent_change":300,"volume":1954,"transactions":9,"vwap":2505},"2025-04-29",48.92,49.12,48.78,49.040001,{"date":2507,"open":2502,"high":2502,"low":2508,"close":2509,"change":321,"percent_change":231,"volume":2034,"transactions":9,"vwap":2509},"2025-04-28",48.503,48.9,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":2020,"percent_change":88,"volume":2251,"transactions":9,"vwap":2513},"2025-04-25",48.61,48.87,48.444,{"date":182,"open":2516,"high":2517,"low":178,"close":2517,"change":1186,"percent_change":132,"volume":2518,"transactions":9,"vwap":2517},48.09,48.51,14300]