[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYI":3,"homepage-market-summary":30,"stock-historical-SPYI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYI","2026-10-07",{"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 S&P 500 High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.86,6.4056,"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},54.01,53.92,54.035,53.815,54.08,-0.07,-0.13,2746351.367107,54.47,47.77,3334903.448747036,93.1,1029,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},46.22,2832249,1033770765.635506,15.11,"2025-04-25",[183,186,196,207,218,228,239,247,257,267,276,287,296,304,314,325,336,344,353,362,372,380,386,395,406,413,420,429,440,447,454,462,469,478,483,490,499,508,515,523,532,539,549,557,566,572,579,588,598,609,619,627,637,647,657,667,674,682,691,700,708,717,727,730,734,739,744,749,755,759,765,773,781,787,795,803,810,817,824,832,837,843,850,858,863,869,876,882,888,893,900,907,914,919,923,929,936,941,944,947,952,957,962,966,969,972,976,980,985,993,1000,1004,1011,1016,1021,1026,1030,1035,1040,1045,1050,1055,1063,1069,1076,1084,1092,1100,1106,1112,1119,1127,1136,1143,1152,1161,1167,1173,1180,1188,1194,1203,1211,1218,1224,1232,1237,1243,1251,1259,1267,1273,1279,1284,1289,1293,1298,1303,1309,1315,1320,1325,1330,1336,1341,1346,1351,1356,1361,1367,1373,1377,1384,1389,1393,1397,1401,1404,1409,1414,1419,1425,1429,1433,1436,1439,1442,1445,1448,1451,1456,1461,1464,1468,1472,1475,1479,1482,1486,1491,1495,1498,1505,1509,1514,1517,1520,1524,1527,1532,1535,1538,1542,1548,1554,1557,1560,1565,1571,1579,1586,1593,1596,1600,1603,1609,1612,1616,1620,1623,1627,1632,1638,1641,1644,1647,1650,1653,1656,1659,1663,1667,1670,1674,1679,1686,1689,1694,1700,1706,1709,1712,1715,1718,1722,1727,1730,1733,1736,1740,1745,1748,1751,1755,1758,1761,1765,1768,1773,1778,1781,1787,1792,1797,1801,1805,1811,1815,1820,1825,1830,1834,1839,1844,1850,1858,1864,1868,1872,1875,1878,1883,1888,1893,1898,1902,1908,1915,1923,1926,1933,1936,1940,1944,1948,1953,1957,1961,1965,1971,1975,1978,1982,1987,1991,1996,2002,2009,2014,2020,2026,2031,2035,2042,2048,2055,2061,2067,2074,2081,2087,2092,2095,2098,2102,2107,2112,2119,2125,2131,2138,2143,2148,2154,2162,2168,2173,2181,2184,2189,2192,2199,2205,2211,2219,2225,2230,2237,2244,2251,2258,2265,2271,2279,2286],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},18273,53.9478,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",54,54.18,53.91,0.21,0.39,2890040.035268,19475,54.1056,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",53.63,53.94,53.62,53.87,0.27,0.5,3256286.283669,22223,53.7949,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",53.65,53.725,53.445,53.6,0.32,0.6,2597700.488913,18252,53.5932,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":191,"volume":225,"transactions":226,"vwap":227},"2026-10-01",53.32,53.355,52.96,53.28,0.11,2900702.528205,23055,53.1727,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",53.42,53.5679,53.145,53.17,-0.1,-0.19,2605479.619749,17337,53.4395,{"date":240,"open":230,"high":241,"low":242,"close":243,"change":22,"percent_change":23,"volume":244,"transactions":245,"vwap":246},"2026-09-29",53.43,53.15,53.27,2870446.014953,20837,53.2484,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":126,"volume":254,"transactions":255,"vwap":256},"2026-09-28",53.51,53.55,53.22,53.34,-0.31,2763256.020728,22850,53.3917,{"date":258,"open":259,"high":260,"low":261,"close":209,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",53.53,53.695,53.37,0.23,0.43,2410669.192511,15205,53.5898,{"date":268,"open":269,"high":270,"low":271,"close":230,"change":145,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",53.2,53.49,53.171,-0.04,1959926.97155,15772,53.3369,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",53.67,53.71,53.36,53.44,-0.28,-0.52,2544139.688442,18444,53.488,{"date":288,"open":107,"high":289,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",53.8,53.68,53.72,0,2518259.384248,17134,53.7393,{"date":297,"open":261,"high":298,"low":252,"close":291,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",53.77,0.63,1.19,3909907.725435,26674,53.5702,{"date":305,"open":306,"high":307,"low":308,"close":306,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",53.09,53.1,52.86,0.09,0.17,2995706.903271,21274,52.9818,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",53.05,53.06,52.8386,53,0.52,0.99,2435640.199129,16390,52.9695,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",52.79,52.91,52.175,52.48,-0.72,-1.35,3199270.8104,26491,52.6581,{"date":337,"open":221,"high":338,"low":339,"close":269,"change":46,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",53.39,53.12,-0.39,3054287.264852,21797,53.207,{"date":345,"open":346,"high":347,"low":251,"close":348,"change":349,"percent_change":253,"volume":350,"transactions":351,"vwap":352},"2026-09-14",53.29,53.545,53.41,-0.165,4142435.488419,21967,53.4049,{"date":354,"open":355,"high":260,"low":259,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",53.61,53.575,0.395,0.74,2494668.70624,14700,53.6252,{"date":363,"open":269,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",53.3,53.105,53.18,-0.26,-0.49,3556831.768985,23519,53.2002,{"date":373,"open":374,"high":375,"low":376,"close":281,"change":46,"percent_change":340,"volume":377,"transactions":378,"vwap":379},"2026-09-09",53.535,53.565,53.365,2992472.544655,22977,53.4696,{"date":381,"open":289,"high":382,"low":212,"close":209,"change":46,"percent_change":340,"volume":383,"transactions":384,"vwap":385},"2026-09-08",53.83,3017654.827452,25762,53.7182,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":23,"percent_change":157,"volume":392,"transactions":393,"vwap":394},"2026-09-04",53.95,53.9875,53.8038,53.86,2845073.794026,20159,53.8738,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",53.7,54.02,53.69,53.99,0.42,0.78,2824825.002621,17284,53.8967,{"date":407,"open":348,"high":408,"low":280,"close":409,"change":191,"percent_change":192,"volume":410,"transactions":411,"vwap":412},"2026-09-02",53.619,53.57,2137684.386432,15480,53.5205,{"date":414,"open":261,"high":259,"low":251,"close":280,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",-0.29,-0.54,2319876.936563,24075,53.3896,{"date":421,"open":209,"high":422,"low":423,"close":209,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",53.685,53.54,-0.08,-0.15,2094196.198562,21393,53.5994,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",53.78,53.96,53.675,53.73,-0.05,-0.09,1909971.696705,16111,53.7852,{"date":441,"open":399,"high":382,"low":442,"close":431,"change":443,"percent_change":73,"volume":444,"transactions":445,"vwap":446},"2026-08-27",53.59,0.25,2096044.921943,15706,53.7365,{"date":448,"open":449,"high":450,"low":230,"close":259,"change":292,"percent_change":292,"volume":451,"transactions":452,"vwap":453},"2026-08-26",53.46,53.585,1739911.25857,14629,53.5144,{"date":455,"open":456,"high":250,"low":261,"close":259,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",53.48,0.14,0.26,2334617.269308,16861,53.4758,{"date":463,"open":464,"high":449,"low":465,"close":338,"change":22,"percent_change":23,"volume":466,"transactions":467,"vwap":468},"2026-08-24",53.45,53.31,2947207.534185,23421,53.3984,{"date":470,"open":464,"high":471,"low":472,"close":449,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",53.56,53.395,0.15,0.28,2211118.50439,19471,53.4641,{"date":479,"open":464,"high":250,"low":243,"close":465,"change":415,"percent_change":416,"volume":480,"transactions":481,"vwap":482},"2026-08-20",2927256.757731,23574,53.4177,{"date":484,"open":485,"high":210,"low":259,"close":212,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":200},"2026-08-19",53.655,-0.44,-0.81,2670293.927265,21426,{"date":491,"open":492,"high":493,"low":17,"close":494,"change":38,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",54.1,54.12,54.04,-0.41,2894010.05009,22240,54.0667,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":23,"percent_change":157,"volume":505,"transactions":506,"vwap":507},"2026-08-17",54.42,54.43,54.25,54.26,3544687.383539,24212,54.3383,{"date":509,"open":25,"high":25,"low":510,"close":511,"change":145,"percent_change":272,"volume":512,"transactions":513,"vwap":514},"2026-08-14",54.35,54.39,2688477.975459,26177,54.4045,{"date":516,"open":517,"high":25,"low":518,"close":519,"change":191,"percent_change":192,"volume":520,"transactions":521,"vwap":522},"2026-08-13",54.31,54.28,54.41,2344929.478926,19533,54.3918,{"date":524,"open":518,"high":525,"low":526,"close":527,"change":224,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",54.29,54.145,54.2,0.2,2411279.87885,21830,54.2141,{"date":533,"open":503,"high":503,"low":19,"close":534,"change":234,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",54.09,-0.18,1767126.294237,20887,54.1481,{"date":540,"open":541,"high":518,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",54.17,54.15,54.19,0.01,0.02,2701051.456913,24800,54.1995,{"date":550,"open":551,"high":552,"low":553,"close":189,"change":191,"percent_change":192,"volume":554,"transactions":555,"vwap":556},"2026-08-07",54.11,54.21,54.0301,2426338.757622,24095,54.1393,{"date":558,"open":398,"high":534,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",53.915,53.97,-0.03,-0.06,1978362.674479,22391,53.9945,{"date":567,"open":527,"high":503,"low":568,"close":188,"change":272,"percent_change":22,"volume":569,"transactions":570,"vwap":571},"2026-08-05",53.98,2835290.01697,23248,54.1146,{"date":573,"open":442,"high":493,"low":442,"close":494,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",0.58,1.08,3875100.550589,30079,53.911,{"date":580,"open":581,"high":582,"low":583,"close":449,"change":214,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",53.07,53.5,53.025,1.14,3080703.931944,29290,53.3572,{"date":589,"open":590,"high":591,"low":592,"close":308,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",52.71,53.01,52.265,0.34,0.65,2633409.934398,29065,52.6994,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",52.18,52.58,52.055,52.52,0.83,1.61,2931618.667995,20928,52.3196,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":95,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",52.395,52.59,51.685,51.69,-1.47,3235066.575233,29332,52.0715,{"date":620,"open":621,"high":601,"low":622,"close":623,"change":457,"percent_change":202,"volume":624,"transactions":625,"vwap":626},"2026-07-28",52.34,52.14,52.46,2696816.655678,20373,52.3911,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":545,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",52.7,52.74,52.1201,52.32,0.04,2967266.177928,25765,52.3461,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":633,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",52.28,52.62,52.2,52.3,0.08,3366879.259601,23941,52.3773,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":126,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",52.35,52.535,52.045,52.26,-1.1,3498444.031911,31677,52.2846,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":653,"volume":664,"transactions":665,"vwap":666},"2026-07-22",52.82,52.99,52.775,52.84,-0.59,2286385.274372,18135,52.881,{"date":668,"open":346,"high":464,"low":669,"close":241,"change":401,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",53.1559,0.79,3021929.105354,16816,53.361,{"date":675,"open":252,"high":676,"low":677,"close":591,"change":562,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",53.4199,52.985,-0.11,3012211.293658,21868,53.205,{"date":683,"open":684,"high":465,"low":685,"close":581,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",53.02,52.9,-0.455,-0.85,3014308.359868,23499,53.141,{"date":692,"open":290,"high":434,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",53.35,53.525,-0.215,-0.4,1953046.803163,19053,53.5769,{"date":701,"open":290,"high":298,"low":702,"close":703,"change":704,"percent_change":593,"volume":705,"transactions":706,"vwap":707},"2026-07-15",53.475,53.74,0.18,2245174.113788,17164,53.645,{"date":709,"open":582,"high":710,"low":711,"close":471,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",53.635,53.364,0.19,0.36,1981828.75123,15094,53.5274,{"date":718,"open":719,"high":720,"low":721,"close":261,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",53.555,53.6401,53.305,-0.33,-0.61,2562610.159229,22689,53.4812,{"date":728,"open":249,"high":210,"low":364,"close":397,"change":712,"percent_change":713,"volume":729,"transactions":9,"vwap":397},"2026-07-10",2603000,{"date":731,"open":223,"high":249,"low":232,"close":249,"change":713,"percent_change":732,"volume":733,"transactions":9,"vwap":249},"2026-07-09",0.68,1610200,{"date":735,"open":319,"high":736,"low":737,"close":242,"change":23,"percent_change":157,"volume":738,"transactions":9,"vwap":242},"2026-07-08",53.19,52.78,2161500,{"date":740,"open":472,"high":281,"low":741,"close":223,"change":742,"percent_change":116,"volume":743,"transactions":9,"vwap":223},"2026-07-07",53.115,-0.17,2350500,{"date":745,"open":346,"high":746,"low":747,"close":464,"change":192,"percent_change":358,"volume":748,"transactions":9,"vwap":464},"2026-07-06",53.515,53.23,2408700,{"date":750,"open":751,"high":752,"low":661,"close":753,"change":561,"percent_change":562,"volume":754,"transactions":9,"vwap":753},"2026-07-02",53.21,53.415,53.060001,2049500,{"date":756,"open":319,"high":346,"low":757,"close":306,"change":292,"percent_change":292,"volume":758,"transactions":9,"vwap":306},"2026-07-01",52.87,1880100,{"date":760,"open":630,"high":681,"low":761,"close":306,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":306},"2026-06-30",52.73,0.37,0.7,1859000,{"date":766,"open":623,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",52.765,52.135,52.72,0.73,1.4,2155500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":235,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-26",51.9,52.415,51.75,51.99,-0.36,2238000,{"date":782,"open":783,"high":784,"low":785,"close":600,"change":544,"percent_change":545,"volume":786,"transactions":9,"vwap":600},"2026-06-25",52.56,52.95,51.93,2656500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":22,"volume":794,"transactions":9,"vwap":792},"2026-06-24",52.305,52.64,52.029999,52.17,-0.035,2513200,{"date":796,"open":652,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",52.595,52.099998,52.205,-0.685,-1.3,2583000,{"date":804,"open":805,"high":223,"low":806,"close":807,"change":808,"percent_change":101,"volume":809,"transactions":9,"vwap":807},"2026-06-22",53.099998,52.835,52.89,-0.16,2718100,{"date":811,"open":812,"high":233,"low":813,"close":814,"change":203,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-18",53.14,52.863,53.049999,0.95,2915800,{"date":818,"open":251,"high":819,"low":820,"close":821,"change":126,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-17",53.26,52.425,52.55,-1.09,3357800,{"date":825,"open":826,"high":241,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",53.4,53.11,53.13,-0.78,-1.45,2587000,{"date":833,"open":107,"high":398,"low":703,"close":190,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":190},"2026-06-15",0.81,1.53,4289700,{"date":838,"open":839,"high":840,"low":790,"close":805,"change":474,"percent_change":841,"volume":842,"transactions":9,"vwap":805},"2026-06-12",52.93,53.238,0.53,3563900,{"date":844,"open":641,"high":845,"low":846,"close":659,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":659},"2026-06-11",52.94,51.92,0.82,1.58,3820300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":95,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-10",52.51,52.845,51.97,52,-1.46,3054800,{"date":859,"open":269,"high":826,"low":860,"close":861,"change":808,"percent_change":101,"volume":862,"transactions":9,"vwap":861},"2026-06-09",51.79,52.77,4828700,{"date":864,"open":812,"high":865,"low":308,"close":839,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":839},"2026-06-08",53.295,0.16,0.3,2894800,{"date":870,"open":871,"high":871,"low":872,"close":861,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":861},"2026-06-05",53.76,52.655,-1.21,-2.24,4783200,{"date":877,"open":399,"high":878,"low":879,"close":568,"change":704,"percent_change":880,"volume":881,"transactions":9,"vwap":568},"2026-06-04",54.040001,53.64,0.33,2741900,{"date":883,"open":884,"high":884,"low":871,"close":289,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":289},"2026-06-03",54.049999,-0.27,-0.5,2582900,{"date":889,"open":388,"high":551,"low":18,"close":890,"change":891,"percent_change":457,"volume":892,"transactions":9,"vwap":890},"2026-06-02",54.07,0.075,2115800,{"date":894,"open":895,"high":534,"low":896,"close":897,"change":898,"percent_change":712,"volume":899,"transactions":9,"vwap":897},"2026-06-01",53.9,53.795,53.995,0.105,3943200,{"date":901,"open":902,"high":432,"low":903,"close":904,"change":72,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-29",53.88,53.835,53.89,0.13,2122900,{"date":908,"open":879,"high":909,"low":910,"close":911,"change":912,"percent_change":880,"volume":913,"transactions":9,"vwap":911},"2026-05-28",53.84,53.595,53.82,0.175,2748100,{"date":915,"open":200,"high":916,"low":423,"close":707,"change":917,"percent_change":72,"volume":918,"transactions":9,"vwap":707},"2026-05-27",53.66,0.035,2756500,{"date":920,"open":355,"high":290,"low":921,"close":355,"change":262,"percent_change":263,"volume":922,"transactions":9,"vwap":355},"2026-05-26",53.522,2716300,{"date":924,"open":925,"high":259,"low":926,"close":925,"change":927,"percent_change":262,"volume":928,"transactions":9,"vwap":925},"2026-05-22",53.38,53.335,0.12,3424400,{"date":930,"open":931,"high":932,"low":933,"close":819,"change":934,"percent_change":712,"volume":935,"transactions":9,"vwap":819},"2026-05-21",53.0099983,53.33,52.98,0.1,3126100,{"date":937,"open":685,"high":938,"low":939,"close":938,"change":742,"percent_change":116,"volume":940,"transactions":9,"vwap":938},"2026-05-20",53.16,52.795,2619100,{"date":942,"open":925,"high":582,"low":681,"close":932,"change":46,"percent_change":340,"volume":943,"transactions":9,"vwap":932},"2026-05-19",3226200,{"date":945,"open":409,"high":916,"low":223,"close":423,"change":544,"percent_change":545,"volume":946,"transactions":9,"vwap":423},"2026-05-18",4023400,{"date":948,"open":198,"high":949,"low":950,"close":259,"change":340,"percent_change":331,"volume":951,"transactions":9,"vwap":259},"2026-05-15",53.729,53.47,3144900,{"date":953,"open":399,"high":432,"low":399,"close":18,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":18},"2026-05-14",0.275,0.51,2263700,{"date":958,"open":456,"high":279,"low":220,"close":707,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":707},"2026-05-13",0.185,0.35,2018000,{"date":963,"open":925,"high":270,"low":964,"close":449,"change":561,"percent_change":562,"volume":965,"transactions":9,"vwap":449},"2026-05-12",53.123,2445100,{"date":967,"open":693,"high":471,"low":693,"close":270,"change":643,"percent_change":473,"volume":968,"transactions":9,"vwap":270},"2026-05-11",3030400,{"date":970,"open":364,"high":230,"low":243,"close":348,"change":474,"percent_change":841,"volume":971,"transactions":9,"vwap":348},"2026-05-08",2878800,{"date":973,"open":223,"high":932,"low":974,"close":828,"change":22,"percent_change":23,"volume":975,"transactions":9,"vwap":828},"2026-05-07",53.014999,2597000,{"date":977,"open":845,"high":978,"low":845,"close":269,"change":203,"percent_change":815,"volume":979,"transactions":9,"vwap":269},"2026-05-06",53.25,2747400,{"date":981,"open":640,"high":737,"low":982,"close":629,"change":867,"percent_change":983,"volume":984,"transactions":9,"vwap":629},"2026-05-05",52.61,0.57,2660800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":38,"volume":992,"transactions":9,"vwap":990},"2026-05-04",52.5,52.63,52.21,52.4,-0.115,2841600,{"date":994,"open":783,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-01",52.76,52.515,0.115,0.22,2213400,{"date":1001,"open":1002,"high":623,"low":798,"close":990,"change":458,"percent_change":203,"volume":1003,"transactions":9,"vwap":990},"2026-04-30",52.27,2225100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":622,"change":1009,"percent_change":145,"volume":1010,"transactions":9,"vwap":622},"2026-04-29",52.15,52.169,52.0050011,-0.01,2584000,{"date":1012,"open":1013,"high":600,"low":791,"close":1006,"change":1014,"percent_change":157,"volume":1015,"transactions":9,"vwap":1006},"2026-04-28",52.13,-0.125,2137800,{"date":1017,"open":600,"high":1018,"low":1006,"close":1019,"change":891,"percent_change":457,"volume":1020,"transactions":9,"vwap":1019},"2026-04-27",52.29,52.275,2783300,{"date":1022,"open":798,"high":1023,"low":778,"close":641,"change":262,"percent_change":1024,"volume":1025,"transactions":9,"vwap":641},"2026-04-24",52.225,0.44,3006300,{"date":1027,"open":855,"high":1013,"low":1028,"close":854,"change":678,"percent_change":46,"volume":1029,"transactions":9,"vwap":854},"2026-04-23",51.67,4114700,{"date":1031,"open":855,"high":798,"low":1032,"close":1033,"change":46,"percent_change":696,"volume":1034,"transactions":9,"vwap":1033},"2026-04-22",51.95,52.080002,2491400,{"date":1036,"open":982,"high":640,"low":989,"close":1018,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1018},"2026-04-21",-0.2,-0.38,4104200,{"date":1041,"open":987,"high":821,"low":1042,"close":1043,"change":562,"percent_change":678,"volume":1044,"transactions":9,"vwap":1043},"2026-04-20",52.37,52.49,3160800,{"date":1046,"open":1047,"high":790,"low":1047,"close":821,"change":960,"percent_change":1048,"volume":1049,"transactions":9,"vwap":821},"2026-04-17",52.36,0.67,3855500,{"date":1051,"open":1013,"high":1052,"low":1053,"close":641,"change":934,"percent_change":712,"volume":1054,"transactions":9,"vwap":641},"2026-04-16",52.22,52.021999,2964500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":798,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":798},"2026-04-15",51.94,52.12,51.86,0.24,0.46,5408800,{"date":1064,"open":1065,"high":1059,"low":1066,"close":1059,"change":192,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1059},"2026-04-14",51.58,51.565,0.76,3690700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":713,"percent_change":763,"volume":1075,"transactions":9,"vwap":1074},"2026-04-13",51.0099983,51.48,50.97,51.47,5004600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":561,"volume":1083,"transactions":9,"vwap":1081},"2026-04-10",51.21,51.245,51.055,51.11,-0.015,3736900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":203,"volume":1091,"transactions":9,"vwap":1089},"2026-04-09",50.82,51.18,50.783,51.125,0.255,4850800,{"date":1093,"open":1094,"high":1071,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",50.93,50.64,50.87,0.94,1.88,5814500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":292,"percent_change":292,"volume":1105,"transactions":9,"vwap":1103},"2026-04-07",49.83,49.93,49.41,5560800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1103,"change":191,"percent_change":401,"volume":1111,"transactions":9,"vwap":1103},"2026-04-06",49.77,49.96,49.705,3650800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":891,"percent_change":473,"volume":1118,"transactions":9,"vwap":1117},"2026-04-02",49.09,49.815,49.0050011,49.72,5750100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":954,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-01",49.61,49.87,49.515,49.645,0.56,4313300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-31",48.5,49.43,48.435,49.37,1.395,2.91,5845800,{"date":1137,"open":1138,"high":1139,"low":26,"close":1140,"change":349,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-30",48.54,48.59,47.975,-0.34,4209100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",48.74,48.765,48.055,48.14,-0.83,-1.69,6071700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",49.45,49.68,48.94,48.97,-0.845,-1.7,4528600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1115,"change":1090,"percent_change":955,"volume":1166,"transactions":9,"vwap":1115},"2026-03-25",49.95,50.12,49.64,4347300,{"date":1168,"open":1104,"high":1169,"low":1170,"close":1171,"change":425,"percent_change":101,"volume":1172,"transactions":9,"vwap":1171},"2026-03-24",49.827,49.31,49.56,4808600,{"date":1174,"open":1102,"high":1175,"low":1176,"close":1177,"change":1024,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-23",50.23,49.6,49.71,0.89,7358700,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-20",49.84,48.92,49.27,-0.635,-1.27,7429700,{"date":1189,"open":1177,"high":1190,"low":1191,"close":1192,"change":1014,"percent_change":162,"volume":1193,"transactions":9,"vwap":1192},"2026-03-19",50.13,49.53,49.905,6157100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-18",50.53,50.605,50,50.029999,-1.17,-2.29,4810500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":473,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-17",51.28,51.43,51.135,51.2,0.29,3515100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":320,"percent_change":111,"volume":1217,"transactions":9,"vwap":1216},"2026-03-16",51,51.25,50.91,51.049999,4421000,{"date":1219,"open":1213,"high":1220,"low":1221,"close":1196,"change":367,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1196},"2026-03-13",51.23,50.47,-0.51,7282400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":167,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-12",51.14,51.16,50.77,50.79,-1.34,4837500,{"date":1233,"open":1234,"high":1235,"low":1205,"close":1072,"change":561,"percent_change":562,"volume":1236,"transactions":9,"vwap":1072},"2026-03-11",51.53,51.73,4677800,{"date":1238,"open":1239,"high":1057,"low":1240,"close":1241,"change":436,"percent_change":742,"volume":1242,"transactions":9,"vwap":1241},"2026-03-10",51.55,51.37,51.51,5950900,{"date":1244,"open":1245,"high":614,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-09",50.8,50.5,51.6,0.45,0.88,9026100,{"date":1252,"open":1078,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-06",51.418,50.99,51.15,-0.63,-1.22,5198100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":157,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-05",51.82,52.040001,51.385,51.78,-0.46,5812400,{"date":1268,"open":1264,"high":1013,"low":1269,"close":1270,"change":880,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-04",51.655,52.02,0.64,3898300,{"date":1274,"open":1275,"high":1276,"low":1073,"close":614,"change":1038,"percent_change":1277,"volume":1278,"transactions":9,"vwap":614},"2026-03-03",51.41,51.85,-0.73,10743800,{"date":1280,"open":1247,"high":799,"low":1281,"close":1282,"change":145,"percent_change":272,"volume":1283,"transactions":9,"vwap":1282},"2026-03-02",51.56,52.07,8085700,{"date":1285,"open":1286,"high":1058,"low":777,"close":1287,"change":1037,"percent_change":1038,"volume":1288,"transactions":9,"vwap":1287},"2026-02-27",51.88,52.09,3420600,{"date":1290,"open":821,"high":821,"low":1057,"close":1018,"change":38,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1018},"2026-02-26",-0.42,3557100,{"date":1294,"open":1018,"high":1295,"low":1018,"close":852,"change":1296,"percent_change":770,"volume":1297,"transactions":9,"vwap":852},"2026-02-25",52.54,0.38,3464000,{"date":1299,"open":1235,"high":1300,"low":1301,"close":1013,"change":713,"percent_change":763,"volume":1302,"transactions":9,"vwap":1013},"2026-02-24",52.185,51.605,3678000,{"date":1304,"open":622,"high":592,"low":1305,"close":1306,"change":1265,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-23",51.61,51.77,-0.88,5577800,{"date":1310,"open":860,"high":652,"low":1311,"close":1312,"change":213,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-20",51.715,52.23,0.62,9007000,{"date":1316,"open":1317,"high":778,"low":613,"close":1318,"change":436,"percent_change":742,"volume":1319,"transactions":9,"vwap":1318},"2026-02-19",51.84,51.91,4998600,{"date":1321,"open":1317,"high":1322,"low":1306,"close":855,"change":415,"percent_change":1323,"volume":1324,"transactions":9,"vwap":855},"2026-02-18",52.19,-0.55,3723800,{"date":1326,"open":1327,"high":1328,"low":1264,"close":1018,"change":934,"percent_change":712,"volume":1329,"transactions":9,"vwap":1018},"2026-02-17",52.084999,52.43,5506100,{"date":1331,"open":1332,"high":987,"low":1286,"close":1322,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1322},"2026-02-13",52.25,0.03,0.06,4859200,{"date":1337,"open":660,"high":814,"low":1287,"close":1338,"change":1339,"percent_change":1186,"volume":1340,"transactions":9,"vwap":1338},"2026-02-12",52.16,-0.67,3767500,{"date":1342,"open":805,"high":828,"low":1343,"close":1344,"change":292,"percent_change":292,"volume":1345,"transactions":9,"vwap":1344},"2026-02-11",52.65,52.83,3899200,{"date":1347,"open":684,"high":1348,"low":1349,"close":1344,"change":234,"percent_change":235,"volume":1350,"transactions":9,"vwap":1344},"2026-02-10",53.080002,52.801,2598700,{"date":1352,"open":790,"high":1353,"low":1354,"close":839,"change":998,"percent_change":401,"volume":1355,"transactions":9,"vwap":839},"2026-02-09",53.040001,52.57,3156600,{"date":1357,"open":798,"high":1358,"low":1033,"close":590,"change":1249,"percent_change":1359,"volume":1360,"transactions":9,"vwap":590},"2026-02-06",52.81,1.7,3689600,{"date":1362,"open":1058,"high":1312,"low":1363,"close":1364,"change":1365,"percent_change":822,"volume":1366,"transactions":9,"vwap":1364},"2026-02-05",51.7,51.83,-0.57,6496100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":990,"change":38,"percent_change":1291,"volume":1372,"transactions":9,"vwap":990},"2026-02-04",52.69,52.739,52.11,5938900,{"date":1374,"open":814,"high":1375,"low":652,"close":640,"change":150,"percent_change":53,"volume":1376,"transactions":9,"vwap":640},"2026-02-03",53.055,5621800,{"date":1378,"open":1379,"high":814,"low":1380,"close":1381,"change":458,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-02",52.6,52.585,52.97,0.49,4969300,{"date":1385,"open":861,"high":1386,"low":1387,"close":590,"change":678,"percent_change":46,"volume":1388,"transactions":9,"vwap":590},"2026-01-30",52.855,52.44,4577500,{"date":1390,"open":685,"high":1391,"low":1332,"close":659,"change":272,"percent_change":424,"volume":1392,"transactions":9,"vwap":659},"2026-01-29",52.931,4246200,{"date":1394,"open":845,"high":933,"low":1395,"close":308,"change":1009,"percent_change":145,"volume":1396,"transactions":9,"vwap":308},"2026-01-28",52.785,3316500,{"date":1398,"open":1399,"high":839,"low":861,"close":757,"change":866,"percent_change":867,"volume":1400,"transactions":9,"vwap":757},"2026-01-27",52.8,2655900,{"date":1402,"open":601,"high":1399,"low":783,"close":590,"change":712,"percent_change":713,"volume":1403,"transactions":9,"vwap":590},"2026-01-26",3653500,{"date":1405,"open":1387,"high":982,"low":1406,"close":603,"change":1407,"percent_change":309,"volume":1408,"transactions":9,"vwap":603},"2026-01-23",52.382,0.045,4245100,{"date":1410,"open":603,"high":1380,"low":621,"close":1411,"change":1412,"percent_change":1248,"volume":1413,"transactions":9,"vwap":1411},"2026-01-22",52.475,0.235,4204300,{"date":1415,"open":846,"high":1416,"low":1306,"close":1417,"change":145,"percent_change":272,"volume":1418,"transactions":9,"vwap":1417},"2026-01-21",52.42,52.24,5332300,{"date":1420,"open":987,"high":1421,"low":600,"close":652,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":652},"2026-01-20",52.705,-0.84,-1.58,7114200,{"date":1426,"open":747,"high":1427,"low":931,"close":805,"change":145,"percent_change":272,"volume":1428,"transactions":9,"vwap":805},"2026-01-16",53.264,4054600,{"date":1430,"open":364,"high":364,"low":1431,"close":339,"change":224,"percent_change":191,"volume":1432,"transactions":9,"vwap":339},"2026-01-15",53.064999,2946500,{"date":1434,"open":319,"high":814,"low":630,"close":931,"change":808,"percent_change":101,"volume":1435,"transactions":9,"vwap":931},"2026-01-14",4449400,{"date":1437,"open":243,"high":346,"low":814,"close":233,"change":424,"percent_change":425,"volume":1438,"transactions":9,"vwap":233},"2026-01-13",3563500,{"date":1440,"open":319,"high":346,"low":319,"close":978,"change":1334,"percent_change":224,"volume":1441,"transactions":9,"vwap":978},"2026-01-12",3020700,{"date":1443,"open":684,"high":978,"low":845,"close":736,"change":443,"percent_change":73,"volume":1444,"transactions":9,"vwap":736},"2026-01-09",2859900,{"date":1446,"open":807,"high":319,"low":1358,"close":845,"change":544,"percent_change":545,"volume":1447,"transactions":9,"vwap":845},"2026-01-08",2604900,{"date":1449,"open":581,"high":242,"low":328,"close":839,"change":678,"percent_change":46,"volume":1450,"transactions":9,"vwap":839},"2026-01-07",2483000,{"date":1452,"open":807,"high":753,"low":1453,"close":1353,"change":1454,"percent_change":192,"volume":1455,"transactions":9,"vwap":1353},"2026-01-06",52.85,0.205,3452800,{"date":1457,"open":327,"high":1458,"low":995,"close":806,"change":1459,"percent_change":73,"volume":1460,"transactions":9,"vwap":806},"2026-01-05",52.92,0.245,3620300,{"date":1462,"open":630,"high":1395,"low":611,"close":612,"change":1334,"percent_change":224,"volume":1463,"transactions":9,"vwap":612},"2026-01-02",3096300,{"date":1465,"open":308,"high":308,"low":1411,"close":1466,"change":415,"percent_change":1323,"volume":1467,"transactions":9,"vwap":1466},"2025-12-31",52.53,2106400,{"date":1469,"open":659,"high":1458,"low":1470,"close":659,"change":435,"percent_change":436,"volume":1471,"transactions":9,"vwap":659},"2025-12-30",52.788,1520500,{"date":1473,"open":1453,"high":839,"low":630,"close":757,"change":23,"percent_change":162,"volume":1474,"transactions":9,"vwap":757},"2025-12-29",1984800,{"date":1476,"open":933,"high":753,"low":1477,"close":319,"change":545,"percent_change":633,"volume":1478,"transactions":9,"vwap":319},"2025-12-26",52.933,2694800,{"date":1480,"open":1453,"high":931,"low":1358,"close":933,"change":340,"percent_change":1277,"volume":1481,"transactions":9,"vwap":933},"2025-12-24",1268100,{"date":1483,"open":805,"high":925,"low":306,"close":261,"change":191,"percent_change":1484,"volume":1485,"transactions":9,"vwap":261},"2025-12-23",0.4,2744700,{"date":1487,"open":581,"high":366,"low":319,"close":938,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":938},"2025-12-22",0.31,0.59,2683900,{"date":1492,"open":1354,"high":1493,"low":1354,"close":1453,"change":263,"percent_change":847,"volume":1494,"transactions":9,"vwap":1453},"2025-12-19",52.88,2622500,{"date":1496,"open":987,"high":629,"low":1018,"close":1416,"change":1296,"percent_change":770,"volume":1497,"transactions":9,"vwap":1416},"2025-12-18",1886300,{"date":1499,"open":1500,"high":1501,"low":791,"close":1262,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1262},"2025-12-17",52.66,52.67,-0.53,-1.01,2707700,{"date":1506,"open":988,"high":1507,"low":639,"close":1354,"change":678,"percent_change":46,"volume":1508,"transactions":9,"vwap":1354},"2025-12-16",52.695,2413400,{"date":1510,"open":933,"high":1511,"low":783,"close":1512,"change":435,"percent_change":436,"volume":1513,"transactions":9,"vwap":1512},"2025-12-15",53.029999,52.68,2074200,{"date":1515,"open":938,"high":938,"low":603,"close":761,"change":1291,"percent_change":81,"volume":1516,"transactions":9,"vwap":761},"2025-12-12",2861700,{"date":1518,"open":328,"high":242,"low":590,"close":242,"change":224,"percent_change":191,"volume":1519,"transactions":9,"vwap":242},"2025-12-11",1826700,{"date":1521,"open":590,"high":339,"low":1522,"close":1353,"change":867,"percent_change":983,"volume":1523,"transactions":9,"vwap":1353},"2025-12-10",52.623,2384400,{"date":1525,"open":761,"high":1493,"low":590,"close":630,"change":561,"percent_change":562,"volume":1526,"transactions":9,"vwap":630},"2025-12-09",2152600,{"date":1528,"open":222,"high":222,"low":1529,"close":861,"change":121,"percent_change":1530,"volume":1531,"transactions":9,"vwap":861},"2025-12-08",52.635,-0.23,2912200,{"date":1533,"open":757,"high":684,"low":1358,"close":807,"change":309,"percent_change":310,"volume":1534,"transactions":9,"vwap":807},"2025-12-05",2289200,{"date":1536,"open":662,"high":662,"low":1379,"close":1399,"change":1334,"percent_change":224,"volume":1537,"transactions":9,"vwap":1399},"2025-12-04",1895100,{"date":1539,"open":1295,"high":1399,"low":1540,"close":630,"change":866,"percent_change":867,"volume":1541,"transactions":9,"vwap":630},"2025-12-03",52.47,2151700,{"date":1543,"open":1379,"high":1544,"low":1545,"close":601,"change":1546,"percent_change":704,"volume":1547,"transactions":9,"vwap":601},"2025-12-02",52.716,52.436,0.095,1965300,{"date":1549,"open":1550,"high":1500,"low":1042,"close":1551,"change":1552,"percent_change":150,"volume":1553,"transactions":9,"vwap":1551},"2025-12-01",52.39,52.485,-0.185,2315200,{"date":1555,"open":1043,"high":1512,"low":623,"close":1501,"change":202,"percent_change":320,"volume":1556,"transactions":9,"vwap":1501},"2025-11-28",1468500,{"date":1558,"open":652,"high":1466,"low":641,"close":990,"change":235,"percent_change":779,"volume":1559,"transactions":9,"vwap":990},"2025-11-26",2006100,{"date":1561,"open":622,"high":1562,"low":1364,"close":612,"change":1024,"percent_change":1563,"volume":1564,"transactions":9,"vwap":612},"2025-11-25",52.666,0.84,2330600,{"date":1566,"open":1567,"high":1417,"low":1568,"close":1006,"change":770,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1006},"2025-11-24",51.71,51.607,1.42,2428200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":203,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-21",51.099998,51.8,50.785,51.42,0.98,3757300,{"date":1580,"open":1328,"high":797,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-20",50.875,50.92,-0.745,-1.44,5899000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":959,"percent_change":713,"volume":1592,"transactions":9,"vwap":1591},"2025-11-19",51.52,52.015999,51.38,51.665,3170800,{"date":1594,"open":1305,"high":1364,"low":1255,"close":1072,"change":696,"percent_change":95,"volume":1595,"transactions":9,"vwap":1072},"2025-11-18",3680500,{"date":1597,"open":792,"high":1416,"low":1598,"close":1286,"change":495,"percent_change":829,"volume":1599,"transactions":9,"vwap":1286},"2025-11-17",51.62,2566700,{"date":1601,"open":1317,"high":1295,"low":1591,"close":1018,"change":544,"percent_change":545,"volume":1602,"transactions":9,"vwap":1018},"2025-11-14",3138300,{"date":1604,"open":1358,"high":1605,"low":792,"close":639,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":639},"2025-11-13",52.864,-0.74,-1.4,3530200,{"date":1610,"open":805,"high":805,"low":308,"close":684,"change":633,"percent_change":643,"volume":1611,"transactions":9,"vwap":684},"2025-11-12",2208800,{"date":1613,"open":1399,"high":974,"low":1614,"close":933,"change":224,"percent_change":191,"volume":1615,"transactions":9,"vwap":933},"2025-11-11",52.723,1654200,{"date":1617,"open":790,"high":328,"low":330,"close":757,"change":763,"percent_change":1618,"volume":1619,"transactions":9,"vwap":757},"2025-11-10",1.34,2822900,{"date":1621,"open":1057,"high":329,"low":1074,"close":792,"change":72,"percent_change":905,"volume":1622,"transactions":9,"vwap":792},"2025-11-07",2547200,{"date":1624,"open":783,"high":1354,"low":855,"close":798,"change":368,"percent_change":1625,"volume":1626,"transactions":9,"vwap":798},"2025-11-06",-0.93,3200600,{"date":1628,"open":1550,"high":1629,"low":1630,"close":612,"change":310,"percent_change":213,"volume":1631,"transactions":9,"vwap":612},"2025-11-05",52.798,52.345,1855100,{"date":1633,"open":1634,"high":1369,"low":1630,"close":1416,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1416},"2025-11-04",52.45,-0.47,-0.89,2874100,{"date":1639,"open":753,"high":581,"low":1343,"close":807,"change":643,"percent_change":473,"volume":1640,"transactions":9,"vwap":807},"2025-11-03",1908000,{"date":1642,"open":933,"high":933,"low":1343,"close":1358,"change":224,"percent_change":191,"volume":1643,"transactions":9,"vwap":1358},"2025-10-31",2000200,{"date":1645,"open":757,"high":222,"low":1369,"close":629,"change":415,"percent_change":1323,"volume":1646,"transactions":9,"vwap":629},"2025-10-30",2780900,{"date":1648,"open":814,"high":1348,"low":327,"close":660,"change":544,"percent_change":545,"volume":1649,"transactions":9,"vwap":660},"2025-10-29",4462800,{"date":1651,"open":319,"high":814,"low":685,"close":933,"change":72,"percent_change":905,"volume":1652,"transactions":9,"vwap":933},"2025-10-28",2002900,{"date":1654,"open":659,"high":839,"low":327,"close":328,"change":762,"percent_change":763,"volume":1655,"transactions":9,"vwap":328},"2025-10-27",2272800,{"date":1657,"open":852,"high":1379,"low":1540,"close":1295,"change":867,"percent_change":983,"volume":1658,"transactions":9,"vwap":1295},"2025-10-24",2330400,{"date":1660,"open":1270,"high":642,"low":1661,"close":1417,"change":1060,"percent_change":1061,"volume":1662,"transactions":9,"vwap":1417},"2025-10-23",52.011002,2523400,{"date":1664,"open":989,"high":989,"low":614,"close":855,"change":1665,"percent_change":332,"volume":1666,"transactions":9,"vwap":855},"2025-10-22",-0.71,4179800,{"date":1668,"open":769,"high":327,"low":982,"close":590,"change":1333,"percent_change":1334,"volume":1669,"transactions":9,"vwap":590},"2025-10-21",2314300,{"date":1671,"open":990,"high":769,"low":990,"close":1512,"change":73,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1512},"2025-10-20",0.9,2413800,{"date":1675,"open":1276,"high":639,"low":1676,"close":989,"change":1677,"percent_change":983,"volume":1678,"transactions":9,"vwap":989},"2025-10-17",51.76,0.295,3172400,{"date":1680,"open":1550,"high":1681,"low":614,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-16",52.434,51.915,-0.335,-0.64,4268900,{"date":1687,"open":1047,"high":1295,"low":1276,"close":1332,"change":704,"percent_change":960,"volume":1688,"transactions":9,"vwap":1332},"2025-10-15",2876600,{"date":1690,"open":1235,"high":1691,"low":1692,"close":1282,"change":424,"percent_change":425,"volume":1693,"transactions":9,"vwap":1282},"2025-10-14",52.286,51.46,4736800,{"date":1695,"open":854,"high":1696,"low":1697,"close":1006,"change":763,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1006},"2025-10-13",52.207,51.89,1.36,3147300,{"date":1701,"open":1343,"high":761,"low":1576,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-10",51.45,-1.14,-2.17,6456100,{"date":1707,"open":629,"high":769,"low":623,"close":612,"change":424,"percent_change":425,"volume":1708,"transactions":9,"vwap":612},"2025-10-09",3252600,{"date":1710,"open":996,"high":1501,"low":623,"close":1501,"change":998,"percent_change":401,"volume":1711,"transactions":9,"vwap":1501},"2025-10-08",1962600,{"date":1713,"open":790,"high":1343,"low":649,"close":1634,"change":23,"percent_change":162,"volume":1714,"transactions":9,"vwap":1634},"2025-10-07",2860300,{"date":1716,"open":821,"high":982,"low":1634,"close":601,"change":473,"percent_change":1209,"volume":1717,"transactions":9,"vwap":601},"2025-10-06",2974600,{"date":1719,"open":1634,"high":1720,"low":1047,"close":1328,"change":545,"percent_change":633,"volume":1721,"transactions":9,"vwap":1328},"2025-10-03",52.597,2585400,{"date":1723,"open":603,"high":1724,"low":1019,"close":1725,"change":544,"percent_change":545,"volume":1726,"transactions":9,"vwap":1725},"2025-10-02",52.559,52.41,2270000,{"date":1728,"open":798,"high":1387,"low":1287,"close":990,"change":934,"percent_change":712,"volume":1729,"transactions":9,"vwap":990},"2025-10-01",1672200,{"date":1731,"open":1338,"high":642,"low":798,"close":642,"change":224,"percent_change":191,"volume":1732,"transactions":9,"vwap":642},"2025-09-30",2039800,{"date":1734,"open":641,"high":1417,"low":1058,"close":1322,"change":309,"percent_change":310,"volume":1735,"transactions":9,"vwap":1322},"2025-09-29",1906800,{"date":1737,"open":1738,"high":798,"low":1697,"close":798,"change":998,"percent_change":401,"volume":1739,"transactions":9,"vwap":798},"2025-09-26",52.0099983,1887700,{"date":1741,"open":1742,"high":1743,"low":1363,"close":1286,"change":121,"percent_change":1530,"volume":1744,"transactions":9,"vwap":1286},"2025-09-25",51.87,51.955,3176100,{"date":1746,"open":1058,"high":1013,"low":1318,"close":855,"change":126,"percent_change":653,"volume":1747,"transactions":9,"vwap":855},"2025-09-24",1954700,{"date":1749,"open":590,"high":761,"low":603,"close":601,"change":23,"percent_change":162,"volume":1750,"transactions":9,"vwap":601},"2025-09-23",2991600,{"date":1752,"open":1343,"high":1753,"low":1295,"close":590,"change":927,"percent_change":262,"volume":1754,"transactions":9,"vwap":590},"2025-09-22",52.725,2879400,{"date":1756,"open":1466,"high":982,"low":1387,"close":612,"change":457,"percent_change":202,"volume":1757,"transactions":9,"vwap":612},"2025-09-19",2141700,{"date":1759,"open":623,"high":1295,"low":1047,"close":1634,"change":905,"percent_change":443,"volume":1760,"transactions":9,"vwap":1634},"2025-09-18",2678500,{"date":1762,"open":649,"high":990,"low":1763,"close":632,"change":292,"percent_change":292,"volume":1764,"transactions":9,"vwap":632},"2025-09-17",52.057999,2772700,{"date":1766,"open":990,"high":990,"low":639,"close":632,"change":272,"percent_change":424,"volume":1767,"transactions":9,"vwap":632},"2025-09-16",1906600,{"date":1769,"open":632,"high":1042,"low":1770,"close":1047,"change":1771,"percent_change":474,"volume":1772,"transactions":9,"vwap":1047},"2025-09-15",52.292,0.145,2361800,{"date":1774,"open":1052,"high":1018,"low":1322,"close":1775,"change":1776,"percent_change":1333,"volume":1777,"transactions":9,"vwap":1775},"2025-09-12",52.215,0.015,1865800,{"date":1779,"open":1282,"high":1023,"low":1270,"close":641,"change":1060,"percent_change":1061,"volume":1780,"transactions":9,"vwap":641},"2025-09-11",1816400,{"date":1782,"open":855,"high":1783,"low":1784,"close":1785,"change":905,"percent_change":443,"volume":1786,"transactions":9,"vwap":1785},"2025-09-10",52.050999,51.861,51.96,2511000,{"date":1788,"open":1789,"high":1276,"low":1790,"close":1364,"change":224,"percent_change":191,"volume":1791,"transactions":9,"vwap":1364},"2025-09-09",51.735,51.645,1668200,{"date":1793,"open":614,"high":1264,"low":1794,"close":1795,"change":309,"percent_change":310,"volume":1796,"transactions":9,"vwap":1795},"2025-09-08",51.64,51.72,1911200,{"date":1798,"open":1276,"high":775,"low":1240,"close":1799,"change":424,"percent_change":425,"volume":1800,"transactions":9,"vwap":1799},"2025-09-05",51.63,2209700,{"date":1802,"open":1702,"high":1567,"low":1803,"close":1567,"change":1488,"percent_change":214,"volume":1804,"transactions":9,"vwap":1567},"2025-09-04",51.395,1668700,{"date":1806,"open":1807,"high":1275,"low":1808,"close":1809,"change":1060,"percent_change":73,"volume":1810,"transactions":9,"vwap":1809},"2025-09-03",51.34,51.19,51.4,2004200,{"date":1812,"open":1073,"high":1087,"low":1813,"close":1227,"change":282,"percent_change":416,"volume":1814,"transactions":9,"vwap":1227},"2025-09-02",50.795,2293900,{"date":1816,"open":1598,"high":1598,"low":1817,"close":1818,"change":1037,"percent_change":340,"volume":1819,"transactions":9,"vwap":1818},"2025-08-29",51.325,51.44,1506900,{"date":1821,"open":1822,"high":1823,"low":1818,"close":1794,"change":457,"percent_change":202,"volume":1824,"transactions":9,"vwap":1794},"2025-08-28",51.57,51.66,1417300,{"date":1826,"open":1576,"high":1234,"low":1827,"close":1828,"change":643,"percent_change":866,"volume":1829,"transactions":9,"vwap":1828},"2025-08-27",51.39,51.5,1147300,{"date":1831,"open":1214,"high":1832,"low":1078,"close":1576,"change":473,"percent_change":1209,"volume":1833,"transactions":9,"vwap":1576},"2025-08-26",51.435,1311100,{"date":1835,"open":1807,"high":1206,"low":1836,"close":1837,"change":121,"percent_change":1530,"volume":1838,"transactions":9,"vwap":1837},"2025-08-25",51.26,51.27,1425100,{"date":1840,"open":1073,"high":1818,"low":1841,"close":1827,"change":214,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1827},"2025-08-22",50.9,1.18,2260400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1229,"change":742,"percent_change":722,"volume":1849,"transactions":9,"vwap":1229},"2025-08-21",50.84,50.935,50.67,2091600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":723,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-20",51.02,51.040001,50.62,50.96,-1.18,2369600,{"date":1859,"open":1676,"high":1860,"low":1861,"close":1822,"change":235,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1822},"2025-08-19",51.81,51.475,-0.37,2404300,{"date":1865,"open":1676,"high":1866,"low":614,"close":1676,"change":544,"percent_change":545,"volume":1867,"transactions":9,"vwap":1676},"2025-08-18",51.795,2313600,{"date":1869,"open":1870,"high":785,"low":614,"close":777,"change":562,"percent_change":121,"volume":1871,"transactions":9,"vwap":777},"2025-08-15",51.885,1791100,{"date":1873,"open":1823,"high":1317,"low":1794,"close":1860,"change":545,"percent_change":633,"volume":1874,"transactions":9,"vwap":1860},"2025-08-14",1458900,{"date":1876,"open":860,"high":1317,"low":1823,"close":860,"change":905,"percent_change":443,"volume":1877,"transactions":9,"vwap":860},"2025-08-13",1705700,{"date":1879,"open":1206,"high":1028,"low":1817,"close":1823,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1823},"2025-08-12",0.41,0.8,1589800,{"date":1884,"open":1885,"high":1818,"low":1886,"close":1214,"change":424,"percent_change":808,"volume":1887,"transactions":9,"vwap":1214},"2025-08-11",51.35,51.17,1550300,{"date":1889,"open":1087,"high":1885,"low":1890,"close":1891,"change":593,"percent_change":1048,"volume":1892,"transactions":9,"vwap":1891},"2025-08-08",51.09,51.33,1341800,{"date":1894,"open":1208,"high":1895,"low":1896,"close":1254,"change":145,"percent_change":272,"volume":1897,"transactions":9,"vwap":1254},"2025-08-07",51.265,50.775,1950400,{"date":1899,"open":1228,"high":1080,"low":1900,"close":1071,"change":213,"percent_change":299,"volume":1901,"transactions":9,"vwap":1071},"2025-08-06",50.7,1755500,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":235,"percent_change":1862,"volume":1907,"transactions":9,"vwap":1906},"2025-08-05",50.98,50.609,50.69,1754800,{"date":1909,"open":1246,"high":1910,"low":1911,"close":1912,"change":1271,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-04",50.885,50.495,50.88,1.27,2118300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1230,"volume":1922,"transactions":9,"vwap":1920},"2025-08-01",50.52,50.54,50.049999,50.24,-0.68,3155600,{"date":1924,"open":1220,"high":1895,"low":1846,"close":1582,"change":678,"percent_change":38,"volume":1925,"transactions":9,"vwap":1582},"2025-07-31",2277300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1009,"percent_change":145,"volume":1932,"transactions":9,"vwap":1931},"2025-07-30",51.07,51.145,50.86,51.029999,1641000,{"date":1934,"open":1255,"high":1808,"low":1213,"close":1853,"change":424,"percent_change":808,"volume":1935,"transactions":9,"vwap":1853},"2025-07-29",1739100,{"date":1937,"open":1938,"high":1255,"low":1853,"close":1938,"change":633,"percent_change":643,"volume":1939,"transactions":9,"vwap":1938},"2025-07-28",51.12,1808700,{"date":1941,"open":1853,"high":1573,"low":1254,"close":1942,"change":927,"percent_change":1060,"volume":1943,"transactions":9,"vwap":1942},"2025-07-25",51.080002,1388100,{"date":1945,"open":1855,"high":1931,"low":1946,"close":1855,"change":545,"percent_change":633,"volume":1947,"transactions":9,"vwap":1855},"2025-07-24",50.94,1487700,{"date":1949,"open":1086,"high":1946,"low":1950,"close":1946,"change":38,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1946},"2025-07-23",50.71,-0.43,1664600,{"date":1954,"open":1208,"high":1955,"low":1254,"close":1227,"change":544,"percent_change":545,"volume":1956,"transactions":9,"vwap":1227},"2025-07-22",51.219,2953700,{"date":1958,"open":1227,"high":1205,"low":1959,"close":1255,"change":934,"percent_change":528,"volume":1960,"transactions":9,"vwap":1255},"2025-07-21",51.115,2123100,{"date":1962,"open":1963,"high":1963,"low":1904,"close":1216,"change":1009,"percent_change":145,"volume":1964,"transactions":9,"vwap":1216},"2025-07-18",51.13,1577400,{"date":1966,"open":1967,"high":1928,"low":1968,"close":1969,"change":998,"percent_change":263,"volume":1970,"transactions":9,"vwap":1969},"2025-07-17",50.85,50.835,51.060001,1387400,{"date":1972,"open":1229,"high":1930,"low":1973,"close":1846,"change":905,"percent_change":458,"volume":1974,"transactions":9,"vwap":1846},"2025-07-16",50.43,1907000,{"date":1976,"open":1213,"high":1852,"low":1906,"close":1950,"change":23,"percent_change":367,"volume":1977,"transactions":9,"vwap":1950},"2025-07-15",1642700,{"date":1979,"open":1980,"high":1930,"low":1848,"close":1846,"change":1334,"percent_change":927,"volume":1981,"transactions":9,"vwap":1846},"2025-07-14",50.74,1592900,{"date":1983,"open":1984,"high":1846,"low":1854,"close":1985,"change":678,"percent_change":38,"volume":1986,"transactions":9,"vwap":1985},"2025-07-11",50.73,50.78,1283800,{"date":1988,"open":1985,"high":1094,"low":1950,"close":1989,"change":905,"percent_change":458,"volume":1990,"transactions":9,"vwap":1989},"2025-07-10",50.89,1399200,{"date":1992,"open":1848,"high":1575,"low":1993,"close":1994,"change":262,"percent_change":1061,"volume":1995,"transactions":9,"vwap":1994},"2025-07-09",50.573,50.76,1454600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1196,"change":545,"percent_change":633,"volume":2001,"transactions":9,"vwap":1196},"2025-07-08",50.58,50.63,50.48,1308400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":157,"percent_change":1635,"volume":2008,"transactions":9,"vwap":2007},"2025-07-07",50.65,50.689,50.32,50.51,1893400,{"date":2010,"open":1999,"high":1229,"low":2011,"close":2012,"change":458,"percent_change":955,"volume":2013,"transactions":9,"vwap":2012},"2025-07-03",50.61,50.75,1123100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":704,"percent_change":713,"volume":2019,"transactions":9,"vwap":2017},"2025-07-02",50.28,50.49,50.25,1314700,{"date":2021,"open":1920,"high":2022,"low":2023,"close":2024,"change":1009,"percent_change":145,"volume":2025,"transactions":9,"vwap":2024},"2025-07-01",50.375,50.17,50.31,1555500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2006,"change":309,"percent_change":704,"volume":1791,"transactions":9,"vwap":2006},"2025-06-30",50.35,50.4,50.235,{"date":2032,"open":2033,"high":2016,"low":1919,"close":1175,"change":457,"percent_change":474,"volume":2034,"transactions":9,"vwap":1175},"2025-06-27",50.14,1988200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":998,"percent_change":1024,"volume":2041,"transactions":9,"vwap":2040},"2025-06-26",49.97,50.105,49.934,50.09,1440900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1122,"change":1635,"percent_change":1625,"volume":2047,"transactions":9,"vwap":1122},"2025-06-25",49.92,49.94,49.75,1384800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":762,"percent_change":358,"volume":2054,"transactions":9,"vwap":2053},"2025-06-24",50.22,50.39,50.165,50.34,1805500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2037,"change":713,"percent_change":770,"volume":2060,"transactions":9,"vwap":2037},"2025-06-23",49.69,49.985,49.455,2303900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1121,"change":562,"percent_change":121,"volume":2066,"transactions":9,"vwap":1121},"2025-06-20",49.88,49.9,49.5,2077400,{"date":2068,"open":2069,"high":1122,"low":2070,"close":2071,"change":2072,"percent_change":934,"volume":2073,"transactions":9,"vwap":2071},"2025-06-18",49.73,49.58,49.67,0.05,1720900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":722,"percent_change":53,"volume":2080,"transactions":9,"vwap":2079},"2025-06-17",49.81,49.89,49.57,49.62,1721500,{"date":2082,"open":1122,"high":2083,"low":2084,"close":1163,"change":762,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1163},"2025-06-16",50.028,49.8,0.75,1552800,{"date":2088,"open":1165,"high":2089,"low":2090,"close":2070,"change":340,"percent_change":829,"volume":2091,"transactions":9,"vwap":2070},"2025-06-13",49.867,49.48,2326900,{"date":2093,"open":1108,"high":2037,"low":2069,"close":2037,"change":905,"percent_change":458,"volume":2094,"transactions":9,"vwap":2037},"2025-06-12",1100000,{"date":2096,"open":1198,"high":1199,"low":1117,"close":1182,"change":436,"percent_change":535,"volume":2097,"transactions":9,"vwap":1182},"2025-06-11",1623200,{"date":2099,"open":1108,"high":2045,"low":2100,"close":1103,"change":191,"percent_change":401,"volume":2101,"transactions":9,"vwap":1103},"2025-06-10",49.695,1456700,{"date":2103,"open":2104,"high":2076,"low":2105,"close":1117,"change":2072,"percent_change":934,"volume":2106,"transactions":9,"vwap":1117},"2025-06-09",49.74,49.634,1494500,{"date":2108,"open":2109,"high":2104,"low":2110,"close":2071,"change":1880,"percent_change":604,"volume":2111,"transactions":9,"vwap":2071},"2025-06-06",49.63,49.535,1245700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":535,"percent_change":779,"volume":2118,"transactions":9,"vwap":2117},"2025-06-05",49.55,49.628,49.16,49.26,2109600,{"date":2120,"open":2121,"high":2114,"low":2122,"close":2123,"change":1009,"percent_change":145,"volume":2124,"transactions":9,"vwap":2123},"2025-06-04",49.54,49.4,49.44,1515700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1154,"change":998,"percent_change":1248,"volume":2130,"transactions":9,"vwap":1154},"2025-06-03",49.25,49.49,49.2,1485500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":191,"percent_change":263,"volume":2137,"transactions":9,"vwap":2136},"2025-06-02",49.02,49.24,48.76,49.23,1574800,{"date":2139,"open":1157,"high":2140,"low":2141,"close":2133,"change":292,"percent_change":292,"volume":2142,"transactions":9,"vwap":2133},"2025-05-30",49.099998,48.73,1707600,{"date":2144,"open":2116,"high":2145,"low":2146,"close":2133,"change":934,"percent_change":528,"volume":2147,"transactions":9,"vwap":2133},"2025-05-29",49.17,48.84,1131500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1183,"change":121,"percent_change":157,"volume":2153,"transactions":9,"vwap":1183},"2025-05-28",49.080002,49.13,48.874,961200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1271,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-27",48.8,49.049999,48.7,49.040001,1.32,1279600,{"date":2163,"open":2164,"high":1138,"low":2165,"close":2166,"change":46,"percent_change":1951,"volume":2167,"transactions":9,"vwap":2166},"2025-05-23",48.31,48.030998,48.4,1516600,{"date":2169,"open":1139,"high":2170,"low":1129,"close":2171,"change":545,"percent_change":633,"volume":2172,"transactions":9,"vwap":2171},"2025-05-22",48.775,48.61,1274400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1139,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1139},"2025-05-21",48.85,49.055,48.514,-0.97,-1.96,1775200,{"date":2182,"open":2070,"high":2079,"low":1104,"close":1171,"change":424,"percent_change":808,"volume":2183,"transactions":9,"vwap":1171},"2025-05-20",1680900,{"date":2185,"open":2186,"high":2187,"low":2129,"close":1165,"change":1333,"percent_change":1334,"volume":2188,"transactions":9,"vwap":1165},"2025-05-19",49.32,49.65,1472600,{"date":2190,"open":2128,"high":1121,"low":1132,"close":1121,"change":712,"percent_change":1296,"volume":2191,"transactions":9,"vwap":1121},"2025-05-16",1087100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":905,"percent_change":458,"volume":2198,"transactions":9,"vwap":2197},"2025-05-15",49.21,49.449,49.15,49.42,1202600,{"date":2200,"open":2201,"high":2202,"low":2145,"close":2203,"change":1333,"percent_change":1334,"volume":2204,"transactions":9,"vwap":2203},"2025-05-14",49.3,49.35,49.29,1421400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2117,"change":998,"percent_change":1248,"volume":2210,"transactions":9,"vwap":2117},"2025-05-13",49.12,49.36,49.075001,1228800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2159,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2159},"2025-05-12",48.99,49.060001,48.722,1.09,2.27,1330600,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":561,"percent_change":562,"volume":2224,"transactions":9,"vwap":2223},"2025-05-09",48.18,47.852,47.95,837000,{"date":2226,"open":1148,"high":2227,"low":26,"close":2228,"change":1060,"percent_change":203,"volume":2229,"transactions":9,"vwap":2228},"2025-05-08",48.28,47.98,956900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":866,"percent_change":593,"volume":2236,"transactions":9,"vwap":2235},"2025-05-07",47.71,47.89,47.4,47.74,1014500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":282,"percent_change":663,"volume":2243,"transactions":9,"vwap":2242},"2025-05-06",47.52,47.83,47.45,47.58,679400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":535,"percent_change":1862,"volume":2250,"transactions":9,"vwap":2249},"2025-05-05",47.81,48.040001,47.73,47.86,784300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2247,"change":2256,"percent_change":584,"volume":2257,"transactions":9,"vwap":2247},"2025-05-02",47.88,48.125,47.76,0.54,903000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":474,"percent_change":1489,"volume":2264,"transactions":9,"vwap":2263},"2025-05-01",47.59,47.85,47.46,47.5,890400,{"date":2266,"open":2267,"high":2268,"low":177,"close":2269,"change":1009,"percent_change":145,"volume":2270,"transactions":9,"vwap":2269},"2025-04-30",46.68,47.38,47.22,1405700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":458,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-04-29",46.9,47.31,46.8,47.23,0.55,769800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2072,"percent_change":224,"volume":2285,"transactions":9,"vwap":2284},"2025-04-28",46.98,47.149,46.49,46.97,916900,{"date":181,"open":2287,"high":2288,"low":2289,"close":2290,"change":960,"percent_change":2085,"volume":2291,"transactions":9,"vwap":2290},46.57,46.95,46.366,46.92,933500]