[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQL":3,"homepage-market-summary":30,"stock-historical-EQL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EQL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS Equal Sector Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4187,0.71544,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.43,50.39,50.53,50.32,50.11,0.32,0.64,52432.921137,52.6639,44.76,59611.458168548,71.7,4338,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":22,"price":142,"is_up":11},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},39.24,54963,20061664.542137,26.8,"2025-04-22",[181,184,194,204,214,224,235,245,254,263,272,281,290,300,310,320,330,339,348,357,366,376,386,395,403,412,420,431,440,448,458,467,476,485,492,500,508,516,522,531,541,549,557,566,575,585,593,601,610,619,628,635,643,651,659,666,674,680,689,695,700,705,710,716,720,724,729,734,741,746,752,759,767,771,776,782,786,793,796,802,808,813,818,824,828,834,842,846,849,854,859,863,867,874,879,883,888,894,899,904,911,914,919,925,928,932,936,939,945,951,958,965,971,976,980,985,991,998,1005,1011,1018,1026,1032,1039,1044,1050,1056,1064,1071,1080,1086,1095,1103,1107,1112,1120,1126,1133,1140,1146,1152,1158,1165,1170,1175,1182,1189,1194,1201,1207,1211,1216,1220,1223,1226,1232,1236,1239,1244,1251,1254,1259,1262,1267,1274,1279,1285,1291,1297,1303,1309,1313,1319,1324,1328,1332,1336,1342,1350,1353,1356,1360,1365,1369,1373,1380,1386,1393,1400,1406,1411,1416,1421,1427,1432,1436,1440,1446,1450,1456,1461,1467,1473,1478,1485,1493,1498,1502,1507,1513,1518,1521,1524,1530,1536,1542,1549,1555,1562,1567,1574,1580,1585,1588,1594,1599,1604,1609,1615,1619,1624,1630,1635,1639,1643,1647,1651,1655,1658,1662,1666,1671,1675,1678,1683,1689,1695,1698,1701,1704,1708,1712,1715,1719,1723,1727,1733,1739,1743,1746,1750,1754,1757,1762,1765,1769,1773,1777,1781,1785,1788,1794,1798,1804,1810,1815,1819,1824,1829,1833,1837,1844,1849,1854,1858,1862,1867,1872,1878,1883,1888,1894,1899,1905,1912,1920,1928,1934,1938,1943,1945,1947,1950,1956,1961,1965,1969,1975,1978,1983,1987,1992,1996,2000,2003,2007,2013,2018,2024,2030,2035,2041,2047,2054,2060,2065,2071,2078,2085,2088,2092,2097,2101,2105,2111,2114,2120,2126,2133,2139,2144,2152,2157,2164,2172,2179,2182,2184,2190,2195,2201,2209,2214,2221,2228,2233,2239,2243,2250,2257,2263,2270,2276,2283,2290],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},261,50.3893,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",50.16,50.17,49.81,0.02,0.04,55343.169226,279,50.0034,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",50.57,50.08,50.09,-0.22,-0.44,60959.107447,249,50.4218,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",50.44,50.18,50.31,-0.02,-0.04,131843.198905,226,50.2968,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",50.58,50.63,50.33,-0.35,-0.69,28591.65211,328,50.5162,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",50.62,50.805,50.5334,50.68,0.08,0.16,23818.926382,197,50.6711,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",50.7,50.83,50.6,-0.21,-0.41,16293.07613,175,50.7346,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",51.26,50.81,-0.53,-1.03,17906.373223,215,51.0276,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",51.34,51.4278,51.33,0,40058.565861,223,51.3674,{"date":264,"open":265,"high":266,"low":267,"close":256,"change":151,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",51.19,51.43,51.0937,0.69,29233.50577,277,51.2981,{"date":273,"open":265,"high":265,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",50.895,50.99,-0.24,-0.47,32809.4937,263,50.9834,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":127,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",51.32,51.0121,51.23,0.79,22504.48205,186,51.1704,{"date":291,"open":292,"high":293,"low":294,"close":238,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",51.18,51.2961,50.55,-0.37,-0.72,131932.493193,344,50.729,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",51.38,51.07,51.2,-0.08,-0.16,59693.797502,334,51.166,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":219,"volume":317,"transactions":318,"vwap":319},"2026-09-14",51.37,51.4797,51.24,51.28,-0.18,29424.297522,199,51.3398,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":22,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",51.48,51.57,51.39,51.46,0.63,21756.08506,177,51.5045,{"date":331,"open":315,"high":256,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",51.1,51.14,-0.3,-0.58,54975.9042,289,51.1896,{"date":340,"open":341,"high":341,"low":324,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",51.74,51.44,-0.31,-0.6,24464.339281,232,51.5017,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":240,"percent_change":354,"volume":355,"transactions":298,"vwap":356},"2026-09-08",51.82,51.9057,51.71,51.75,-0.4,25926.653431,51.8279,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":343,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",52.07,51.91,51.96,-0.59,25082.77046,219,51.9705,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":127,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",52.14,52.33,52.0062,52.27,0.77,29437.9186,224,52.2091,{"date":377,"open":378,"high":360,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",51.78,51.64,51.87,0.21,0.41,29744.032172,200,51.8044,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":295,"volume":392,"transactions":393,"vwap":394},"2026-09-01",51.85,51.55,51.66,-0.19,23975.081682,259,51.6798,{"date":396,"open":397,"high":397,"low":398,"close":388,"change":399,"percent_change":200,"volume":400,"transactions":401,"vwap":402},"2026-08-31",51.97,51.695,-0.23,18065.5528,240,51.8079,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":259,"percent_change":259,"volume":409,"transactions":410,"vwap":411},"2026-08-28",52.22,52.2535,51.9501,52.08,22811.02003,260,52.0599,{"date":413,"open":368,"high":414,"low":415,"close":408,"change":199,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",52.16,52.015,-0.42,15877.78654,192,52.0795,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",52.26,52.4262,52.2403,52.3,-0.06,-0.11,18168.926965,211,52.3174,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":112,"percent_change":209,"volume":437,"transactions":438,"vwap":439},"2026-08-25",52.38,52.4,52.2648,52.36,29404.135344,256,52.3425,{"date":441,"open":369,"high":433,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":410,"vwap":447},"2026-08-24",52.235,52.37,0.05,0.1,57834.47121,52.2936,{"date":449,"open":369,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",52.34,52.23,52.32,0.29,0.56,23251.005341,239,52.2903,{"date":459,"open":369,"high":433,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",52.025,52.03,-0.45,-0.86,36113.343076,322,52.2401,{"date":468,"open":469,"high":25,"low":470,"close":471,"change":22,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",52.43,52.415,52.48,0.61,23201.030686,179,52.5088,{"date":477,"open":369,"high":478,"low":479,"close":414,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",52.335,52.15,-0.09,-0.17,23199.99521,286,52.2439,{"date":486,"open":434,"high":434,"low":451,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":51,"vwap":491},"2026-08-17",52.25,-0.25,-0.48,30216.26949,52.2951,{"date":493,"open":494,"high":495,"low":469,"close":496,"change":445,"percent_change":497,"volume":498,"transactions":374,"vwap":499},"2026-08-14",52.51,52.545,52.5,0.19,32583.384389,52.4933,{"date":501,"open":422,"high":502,"low":487,"close":434,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",52.45,0.22,0.42,25750.305985,209,52.3331,{"date":509,"open":369,"high":369,"low":510,"close":511,"change":107,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",52.045,52.18,0.12,37108.258446,282,52.1559,{"date":517,"open":368,"high":371,"low":518,"close":519,"change":480,"percent_change":481,"volume":520,"transactions":514,"vwap":521},"2026-08-11",52.0401,52.12,24954.282861,52.1423,{"date":523,"open":461,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",52.21,51.95,0.23,0.44,20272.932961,237,52.0581,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":503,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",51.84,52.01,51.68,51.98,0.43,35664.984284,203,51.9047,{"date":542,"open":511,"high":511,"low":543,"close":544,"change":305,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",51.69,51.76,-0.15,25385.23798,212,51.7818,{"date":550,"open":551,"high":551,"low":552,"close":533,"change":553,"percent_change":488,"volume":554,"transactions":555,"vwap":556},"2026-08-05",52.28,51.7839,-0.13,29052.914527,281,51.8907,{"date":558,"open":323,"high":559,"low":560,"close":397,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",52.0399,51.31,0.39,0.76,47658.0815,350,51.7849,{"date":567,"open":258,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",51.58,51.285,0.5,0.98,45702.07509,1074,51.4501,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":453,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",50.98,51.17,50.615,51.08,0.57,56894.41342,300,50.9283,{"date":586,"open":587,"high":248,"low":588,"close":589,"change":444,"percent_change":445,"volume":590,"transactions":591,"vwap":592},"2026-07-30",50.77,50.3738,50.79,263384.144479,243,50.7649,{"date":594,"open":265,"high":595,"low":596,"close":597,"change":416,"percent_change":598,"volume":599,"transactions":279,"vwap":600},"2026-07-29",51.22,50.72,50.74,-0.82,25641.467038,50.9966,{"date":602,"open":265,"high":256,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",51.15,51.16,0.28,0.55,88332.560739,581,51.2385,{"date":611,"open":612,"high":604,"low":613,"close":614,"change":615,"percent_change":189,"volume":616,"transactions":617,"vwap":618},"2026-07-27",51.05,50.78,50.88,0.01,32539.904707,238,50.9037,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":453,"percent_change":581,"volume":625,"transactions":626,"vwap":627},"2026-07-24",50.7971,51.0101,50.785,50.87,29609.545455,157,50.8589,{"date":629,"open":630,"high":631,"low":632,"close":216,"change":416,"percent_change":598,"volume":633,"transactions":182,"vwap":634},"2026-07-23",50.59,50.725,50.45,25373.03596,50.5635,{"date":636,"open":637,"high":604,"low":638,"close":639,"change":640,"percent_change":503,"volume":641,"transactions":564,"vwap":642},"2026-07-22",51.01,50.96,51,0.11,31936.3282,51.0257,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":231,"percent_change":22,"volume":649,"transactions":51,"vwap":650},"2026-07-21",50.85,50.9251,50.61,50.89,36978.8269,50.8611,{"date":652,"open":648,"high":653,"low":654,"close":655,"change":306,"percent_change":343,"volume":656,"transactions":657,"vwap":658},"2026-07-20",51.085,50.664,50.73,64086.26262,272,50.8818,{"date":660,"open":580,"high":315,"low":248,"close":648,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",-0.33,-0.64,29061.759739,253,51.0028,{"date":667,"open":668,"high":669,"low":670,"close":595,"change":230,"percent_change":231,"volume":671,"transactions":672,"vwap":673},"2026-07-16",51.12,51.4277,51.1165,34860.476328,251,51.2638,{"date":675,"open":676,"high":676,"low":577,"close":333,"change":230,"percent_change":231,"volume":677,"transactions":678,"vwap":679},"2026-07-15",51.25,50584.828188,307,51.1168,{"date":681,"open":578,"high":682,"low":683,"close":684,"change":685,"percent_change":230,"volume":686,"transactions":687,"vwap":688},"2026-07-14",51.245,50.92,51.06,0.042,40344.907781,273,51.0537,{"date":690,"open":303,"high":676,"low":638,"close":691,"change":692,"percent_change":209,"volume":693,"transactions":694,"vwap":653},"2026-07-13",51.018,-0.012,72552.240824,354,{"date":696,"open":275,"high":697,"low":645,"close":697,"change":526,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-10",51.029999,0.45,24600,{"date":701,"open":655,"high":702,"low":226,"close":703,"change":230,"percent_change":231,"volume":704,"transactions":9,"vwap":703},"2026-07-09",51.040001,50.8,50700,{"date":706,"open":707,"high":707,"low":708,"close":596,"change":200,"percent_change":463,"volume":709,"transactions":9,"vwap":596},"2026-07-08",51.11,50.66,73700,{"date":711,"open":676,"high":712,"low":713,"close":604,"change":512,"percent_change":714,"volume":715,"transactions":9,"vwap":604},"2026-07-07",51.36,51.080002,0.24,80500,{"date":717,"open":718,"high":718,"low":613,"close":702,"change":512,"percent_change":714,"volume":719,"transactions":9,"vwap":702},"2026-07-06",51.060001,32000,{"date":721,"open":587,"high":683,"low":216,"close":683,"change":382,"percent_change":722,"volume":723,"transactions":9,"vwap":683},"2026-07-02",0.81,26300,{"date":725,"open":18,"high":655,"low":726,"close":727,"change":107,"percent_change":512,"volume":728,"transactions":9,"vwap":727},"2026-07-01",50.38,50.51,34300,{"date":730,"open":731,"high":216,"low":732,"close":632,"change":480,"percent_change":316,"volume":733,"transactions":9,"vwap":632},"2026-06-30",50.49,50.35,37100,{"date":735,"open":736,"high":647,"low":737,"close":738,"change":526,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-29",50.42,50.37,50.54,0.46,35700,{"date":742,"open":743,"high":744,"low":743,"close":208,"change":231,"percent_change":22,"volume":745,"transactions":9,"vwap":208},"2026-06-26",50.0099983,50.47,27800,{"date":747,"open":748,"high":17,"low":749,"close":750,"change":230,"percent_change":231,"volume":751,"transactions":9,"vwap":750},"2026-06-25",50.2,50.040001,50.15,23300,{"date":753,"open":198,"high":754,"low":755,"close":756,"change":757,"percent_change":426,"volume":758,"transactions":9,"vwap":756},"2026-06-24",50.34,49.95,50.07,-0.03,35500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":481,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-23",50,50.23,49.83,50.099998,-0.34,20800,{"date":768,"open":208,"high":218,"low":207,"close":769,"change":210,"percent_change":305,"volume":770,"transactions":9,"vwap":769},"2026-06-22",50.27,17400,{"date":772,"open":773,"high":773,"low":774,"close":208,"change":640,"percent_change":503,"volume":775,"transactions":9,"vwap":208},"2026-06-18",50.56,50.19,16700,{"date":777,"open":778,"high":778,"low":756,"close":748,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":748},"2026-06-17",50.9,-0.8,-1.57,47500,{"date":783,"open":275,"high":713,"low":624,"close":639,"change":231,"percent_change":784,"volume":785,"transactions":9,"vwap":639},"2026-06-16",0.31,31300,{"date":787,"open":648,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",51.049999,50.84,0.27,0.53,219300,{"date":794,"open":736,"high":630,"low":748,"close":196,"change":795,"percent_change":137,"volume":723,"transactions":9,"vwap":196},"2026-06-12",0.33,{"date":797,"open":743,"high":18,"low":798,"close":799,"change":791,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-11",49.74,50.24,1.07,33600,{"date":803,"open":207,"high":20,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-10",49.71,-0.5,-1,19500,{"date":809,"open":207,"high":218,"low":804,"close":810,"change":714,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-09",50.21,0.48,22100,{"date":814,"open":726,"high":726,"low":755,"close":815,"change":816,"percent_change":354,"volume":817,"transactions":9,"vwap":815},"2026-06-08",49.97,-0.2,22400,{"date":819,"open":239,"high":820,"low":764,"close":187,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":187},"2026-06-05",50.71,-0.57,-1.12,66800,{"date":825,"open":18,"high":597,"low":18,"close":597,"change":739,"percent_change":826,"volume":827,"transactions":9,"vwap":597},"2026-06-04",0.91,46500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":305,"percent_change":306,"volume":833,"transactions":9,"vwap":832},"2026-06-03",50.22,50.5,50.28,47600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":445,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-02",50.12,50.4,50.060001,50.36,0.2,63700,{"date":843,"open":647,"high":647,"low":207,"close":844,"change":219,"percent_change":220,"volume":845,"transactions":9,"vwap":844},"2026-06-01",50.26,60100,{"date":847,"open":589,"high":589,"low":773,"close":647,"change":316,"percent_change":219,"volume":848,"transactions":9,"vwap":647},"2026-05-29",68800,{"date":850,"open":851,"high":778,"low":852,"close":589,"change":230,"percent_change":231,"volume":853,"transactions":9,"vwap":589},"2026-05-28",50.76,50.65,510900,{"date":855,"open":587,"high":856,"low":857,"close":820,"change":189,"percent_change":190,"volume":858,"transactions":9,"vwap":820},"2026-05-27",50.82,50.64,67900,{"date":860,"open":820,"high":789,"low":852,"close":861,"change":445,"percent_change":840,"volume":862,"transactions":9,"vwap":861},"2026-05-26",50.69,40000,{"date":864,"open":865,"high":865,"low":731,"close":630,"change":714,"percent_change":811,"volume":866,"transactions":9,"vwap":630},"2026-05-22",50.67,23600,{"date":868,"open":869,"high":726,"low":870,"close":732,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":732},"2026-05-21",50.13,49.93,0.13,0.26,59000,{"date":875,"open":188,"high":799,"low":188,"close":830,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":830},"2026-05-20",0.3,0.6,13900,{"date":880,"open":755,"high":749,"low":804,"close":881,"change":481,"percent_change":765,"volume":882,"transactions":9,"vwap":881},"2026-05-19",49.92,28500,{"date":884,"open":885,"high":21,"low":886,"close":198,"change":381,"percent_change":504,"volume":887,"transactions":9,"vwap":198},"2026-05-18",49.98,49.86,28200,{"date":889,"open":732,"high":732,"low":890,"close":891,"change":335,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-15",49.84,49.88,-1.15,23200,{"date":895,"open":896,"high":773,"low":732,"close":897,"change":497,"percent_change":146,"volume":898,"transactions":9,"vwap":897},"2026-05-14",50.52,50.46,44700,{"date":900,"open":901,"high":839,"low":198,"close":769,"change":902,"percent_change":903,"volume":887,"transactions":9,"vwap":769},"2026-05-13",50.14,-0.07,-0.14,{"date":905,"open":906,"high":726,"low":907,"close":754,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":754},"2026-05-12",50.3,49.99,0.07,0.14,29200,{"date":912,"open":830,"high":906,"low":901,"close":769,"change":497,"percent_change":146,"volume":913,"transactions":9,"vwap":769},"2026-05-11",20100,{"date":915,"open":799,"high":799,"low":916,"close":917,"change":908,"percent_change":909,"volume":918,"transactions":9,"vwap":917},"2026-05-08",50.029999,50.080002,38200,{"date":920,"open":18,"high":18,"low":921,"close":743,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":743},"2026-05-07",49.96,-0.39,-0.77,47000,{"date":926,"open":732,"high":632,"low":830,"close":837,"change":22,"percent_change":23,"volume":927,"transactions":9,"vwap":837},"2026-05-06",48000,{"date":929,"open":917,"high":774,"low":930,"close":917,"change":605,"percent_change":454,"volume":931,"transactions":9,"vwap":917},"2026-05-05",49.91,26600,{"date":933,"open":761,"high":901,"low":804,"close":934,"change":399,"percent_change":935,"volume":887,"transactions":9,"vwap":934},"2026-05-04",49.8,-0.46,{"date":937,"open":906,"high":839,"low":916,"close":916,"change":427,"percent_change":199,"volume":938,"transactions":9,"vwap":916},"2026-05-01",33200,{"date":940,"open":941,"high":207,"low":941,"close":901,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":901},"2026-04-30",49.58,0.7,1.42,32700,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":902,"percent_change":903,"volume":950,"transactions":9,"vwap":949},"2026-04-29",49.57,49.28,49.44,15200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":107,"volume":957,"transactions":9,"vwap":955},"2026-04-28",49.68,49.35,49.51,0.03,40600,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":276,"volume":964,"transactions":9,"vwap":962},"2026-04-27",49.69,49.7,49.48,-0.12,34800,{"date":966,"open":967,"high":968,"low":955,"close":969,"change":210,"percent_change":305,"volume":970,"transactions":9,"vwap":969},"2026-04-24",49.63,49.66,49.6,21800,{"date":972,"open":969,"high":804,"low":973,"close":974,"change":871,"percent_change":872,"volume":975,"transactions":9,"vwap":974},"2026-04-23",49.31,49.64,12800,{"date":977,"open":934,"high":934,"low":978,"close":955,"change":231,"percent_change":22,"volume":979,"transactions":9,"vwap":955},"2026-04-22",49.39,31800,{"date":981,"open":982,"high":982,"low":983,"close":954,"change":416,"percent_change":984,"volume":964,"transactions":9,"vwap":954},"2026-04-21",49.89,49.33,-0.84,{"date":986,"open":987,"high":988,"low":961,"close":989,"change":209,"percent_change":210,"volume":990,"transactions":9,"vwap":989},"2026-04-20",49.78,49.87,49.77,31600,{"date":992,"open":962,"high":881,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-17",49.45,49.79,0.37,0.75,26500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":381,"percent_change":537,"volume":1004,"transactions":9,"vwap":1003},"2026-04-16",49.38,49.43,49.26,49.42,34400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":112,"percent_change":209,"volume":1010,"transactions":9,"vwap":1009},"2026-04-15",49.27,49,49.21,24300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":605,"percent_change":581,"volume":1017,"transactions":9,"vwap":1016},"2026-04-14",49.049999,49.25,48.98,49.22,32600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":122,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-13",48.68,48.97,48.57,48.94,0.51,37900,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":199,"percent_change":462,"volume":1031,"transactions":9,"vwap":1030},"2026-04-10",48.93,48.63,48.69,42100,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":995,"volume":1038,"transactions":9,"vwap":1036},"2026-04-09",48.62,49.029999,48.91,0.18,28600,{"date":1040,"open":1029,"high":1041,"low":1042,"close":1041,"change":66,"percent_change":1043,"volume":733,"transactions":9,"vwap":1041},"2026-04-08",48.73,48.39,1.88,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":209,"percent_change":210,"volume":1049,"transactions":9,"vwap":1048},"2026-04-07",47.84,47.53,47.83,38800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":445,"percent_change":381,"volume":1055,"transactions":9,"vwap":1053},"2026-04-06",47.78,47.85,47.71,90700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":230,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-02",47.33,47.88,47.26,47.75,0.17,46400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":640,"percent_change":526,"volume":1070,"transactions":9,"vwap":1069},"2026-04-01",47.79,47.8,47.57,47.67,258800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-31",47.19,47.6,46.95,47.56,0.84,1.8,66600,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":757,"percent_change":426,"volume":1085,"transactions":9,"vwap":1084},"2026-03-30",47.22,46.58,46.72,29900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-27",47.02,47.18,46.65,46.75,-0.43,-0.91,158900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1089,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1089},"2026-03-26",47.37,47.64,47.15,-0.61,-1.28,46800,{"date":1104,"open":1059,"high":1105,"low":1074,"close":1066,"change":122,"percent_change":791,"volume":1106,"transactions":9,"vwap":1066},"2026-03-25",47.97,33700,{"date":1108,"open":1109,"high":1052,"low":1109,"close":1110,"change":512,"percent_change":122,"volume":1111,"transactions":9,"vwap":1110},"2026-03-24",47.23,47.54,57700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1024,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-23",47.43,47.86,47.38,47.42,1.09,62000,{"date":1121,"open":1061,"high":1061,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1102,"transactions":9,"vwap":1123},"2026-03-20",46.79,46.91,-0.78,-1.64,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":963,"percent_change":488,"volume":1132,"transactions":9,"vwap":1131},"2026-03-19",47.66,47.82,47.41,47.69,220100,{"date":1134,"open":1135,"high":1135,"low":1066,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-18",48.47,47.81,-0.71,-1.46,60600,{"date":1141,"open":1142,"high":1143,"low":1135,"close":1144,"change":909,"percent_change":453,"volume":1145,"transactions":9,"vwap":1144},"2026-03-17",48.74,48.76,48.52,84800,{"date":1147,"open":1148,"high":1144,"low":1149,"close":1150,"change":995,"percent_change":372,"volume":1151,"transactions":9,"vwap":1150},"2026-03-16",48.48,48.22,48.38,70400,{"date":1153,"open":1154,"high":1144,"low":1155,"close":1156,"change":427,"percent_change":399,"volume":1157,"transactions":9,"vwap":1156},"2026-03-13",48.32,47.94,48.0099983,37400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":354,"percent_change":598,"volume":1164,"transactions":9,"vwap":1163},"2026-03-12",48.29,48.41,48.029999,48.12,39900,{"date":1166,"open":1167,"high":1034,"low":1168,"close":1144,"change":480,"percent_change":391,"volume":1169,"transactions":9,"vwap":1144},"2026-03-11",48.54,48.3,58300,{"date":1171,"open":138,"high":1035,"low":1172,"close":1173,"change":391,"percent_change":922,"volume":1174,"transactions":9,"vwap":1173},"2026-03-10",48.55,48.61,92200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":512,"percent_change":122,"volume":1181,"transactions":9,"vwap":1180},"2026-03-09",48.37,48.87,47.9,48.8,87900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1020,"change":462,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1020},"2026-03-06",48.75,48.82,48.35,-0.92,169000,{"date":1190,"open":1003,"high":993,"low":1185,"close":1191,"change":935,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-05",49.13,-0.93,50400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":231,"percent_change":22,"volume":1200,"transactions":9,"vwap":1199},"2026-03-04",49.62,49.67,49.23,49.59,76000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1001,"change":805,"percent_change":806,"volume":1206,"transactions":9,"vwap":1001},"2026-03-03",49.41,49.54,48.7,60900,{"date":1208,"open":1209,"high":749,"low":941,"close":870,"change":426,"percent_change":963,"volume":1210,"transactions":9,"vwap":870},"2026-03-02",49.73,53100,{"date":1212,"open":1204,"high":907,"low":1213,"close":907,"change":453,"percent_change":1214,"volume":1215,"transactions":9,"vwap":907},"2026-02-27",49.5,0.58,79700,{"date":1217,"open":961,"high":1218,"low":962,"close":961,"change":259,"percent_change":259,"volume":1219,"transactions":9,"vwap":961},"2026-02-26",49.76,39800,{"date":1221,"open":763,"high":763,"low":993,"close":961,"change":189,"percent_change":190,"volume":1222,"transactions":9,"vwap":961},"2026-02-25",165400,{"date":1224,"open":978,"high":804,"low":983,"close":953,"change":784,"percent_change":326,"volume":1225,"transactions":9,"vwap":953},"2026-02-24",55800,{"date":1227,"open":1228,"high":953,"low":1229,"close":1230,"change":399,"percent_change":935,"volume":1231,"transactions":9,"vwap":1230},"2026-02-23",49.55,49.17,49.37,54100,{"date":1233,"open":1234,"high":969,"low":1014,"close":969,"change":381,"percent_change":537,"volume":1235,"transactions":9,"vwap":969},"2026-02-20",49.36,45200,{"date":1237,"open":1234,"high":949,"low":1238,"close":978,"change":259,"percent_change":259,"volume":918,"transactions":9,"vwap":978},"2026-02-19",49.19,{"date":1240,"open":1203,"high":1241,"low":1002,"close":978,"change":1242,"percent_change":876,"volume":1243,"transactions":9,"vwap":978},"2026-02-18",49.53,0.15,161300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":903,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-17",49.4,48.95,49.24,-0.28,345700,{"date":1252,"open":1035,"high":941,"low":1015,"close":1000,"change":146,"percent_change":132,"volume":1253,"transactions":9,"vwap":1000},"2026-02-13",319200,{"date":1255,"open":1256,"high":989,"low":1008,"close":1008,"change":1092,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1008},"2026-02-12",49.61,-0.87,51400,{"date":1260,"open":1003,"high":962,"low":1198,"close":1001,"change":714,"percent_change":52,"volume":1261,"transactions":9,"vwap":1001},"2026-02-11",46700,{"date":1263,"open":1264,"high":1265,"low":1013,"close":1238,"change":1062,"percent_change":151,"volume":1266,"transactions":9,"vwap":1238},"2026-02-10",49.12,49.3,49600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":231,"percent_change":795,"volume":1273,"transactions":9,"vwap":1272},"2026-02-09",48.77,49.099998,48.65,49.02,50900,{"date":1275,"open":1186,"high":1276,"low":1186,"close":138,"change":372,"percent_change":1277,"volume":1278,"transactions":9,"vwap":138},"2026-02-06",48.92,1.6,39700,{"date":1280,"open":1161,"high":1161,"low":1281,"close":1282,"change":277,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-05",47.99,48.09,-0.97,51000,{"date":1286,"open":1287,"high":1288,"low":1161,"close":1289,"change":526,"percent_change":811,"volume":1290,"transactions":9,"vwap":1289},"2026-02-04",48.5,48.67,48.56,92800,{"date":1292,"open":1293,"high":1148,"low":1294,"close":1295,"change":871,"percent_change":790,"volume":1296,"transactions":9,"vwap":1295},"2026-02-03",48.24,47.98,48.33,83500,{"date":1298,"open":1299,"high":1168,"low":1300,"close":1301,"change":871,"percent_change":790,"volume":1302,"transactions":9,"vwap":1301},"2026-02-02",48.080002,48.02,48.2,61600,{"date":1304,"open":1305,"high":1306,"low":1131,"close":1307,"change":305,"percent_change":481,"volume":1308,"transactions":9,"vwap":1307},"2026-01-30",48.049999,48.15,48.07,56300,{"date":1310,"open":1311,"high":1154,"low":1053,"close":1306,"change":497,"percent_change":127,"volume":1312,"transactions":9,"vwap":1306},"2026-01-29",48.23,50600,{"date":1314,"open":1163,"high":1315,"low":1316,"close":1317,"change":553,"percent_change":1318,"volume":1038,"transactions":9,"vwap":1317},"2026-01-28",48.18,47.87,47.96,-0.27,{"date":1320,"open":1300,"high":1163,"low":1321,"close":1282,"change":1322,"percent_change":497,"volume":1323,"transactions":9,"vwap":1282},"2026-01-27",47.91,0.09,517600,{"date":1325,"open":1307,"high":1163,"low":1281,"close":1326,"change":1322,"percent_change":497,"volume":1327,"transactions":9,"vwap":1326},"2026-01-26",48,390300,{"date":1329,"open":1048,"high":1156,"low":1330,"close":1321,"change":956,"percent_change":107,"volume":1331,"transactions":9,"vwap":1321},"2026-01-23",47.77,51800,{"date":1333,"open":1321,"high":1334,"low":1136,"close":1059,"change":1322,"percent_change":497,"volume":1335,"transactions":9,"vwap":1059},"2026-01-22",48.060001,65900,{"date":1337,"open":1117,"high":1046,"low":1338,"close":1066,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1066},"2026-01-21",47.39,0.59,1.25,43000,{"date":1343,"open":1344,"high":1110,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-20",47.46,47.16,47.2,-0.65,-1.36,61800,{"date":1351,"open":1046,"high":1321,"low":1061,"close":1053,"change":209,"percent_change":210,"volume":1352,"transactions":9,"vwap":1053},"2026-01-16",41100,{"date":1354,"open":1059,"high":1156,"low":1053,"close":1316,"change":512,"percent_change":122,"volume":1355,"transactions":9,"vwap":1316},"2026-01-15",181100,{"date":1357,"open":1358,"high":1330,"low":1358,"close":1061,"change":909,"percent_change":453,"volume":1359,"transactions":9,"vwap":1061},"2026-01-14",47.52,193300,{"date":1361,"open":1069,"high":1069,"low":1362,"close":1363,"change":444,"percent_change":640,"volume":1364,"transactions":9,"vwap":1363},"2026-01-13",47.47,47.61,545000,{"date":1366,"open":1130,"high":1076,"low":1367,"close":1076,"change":230,"percent_change":1062,"volume":1368,"transactions":9,"vwap":1076},"2026-01-12",47.32,41600,{"date":1370,"open":1109,"high":1371,"low":1109,"close":1372,"change":784,"percent_change":137,"volume":862,"transactions":9,"vwap":1372},"2026-01-09",47.55,47.48,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":22,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-08",46.76,47.21,47.17,0.68,23700,{"date":1381,"open":1382,"high":1382,"low":1375,"close":1383,"change":354,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-07",47.34,46.85,-0.85,46100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":872,"percent_change":606,"volume":1392,"transactions":9,"vwap":1391},"2026-01-06",47.029999,47.27,46.98,47.25,52500,{"date":1394,"open":1395,"high":1396,"low":1375,"close":1397,"change":1398,"percent_change":38,"volume":1399,"transactions":9,"vwap":1397},"2026-01-05",46.8,47.060001,46.99,0.34,48800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1090,"change":790,"percent_change":1214,"volume":1405,"transactions":9,"vwap":1090},"2026-01-02",46.62,46.7,46.35,55100,{"date":1407,"open":1122,"high":1122,"low":1408,"close":1408,"change":765,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-31",46.38,-0.73,22000,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1084,"change":189,"percent_change":190,"volume":1415,"transactions":9,"vwap":1084},"2025-12-30",46.84,46.69,44800,{"date":1417,"open":1418,"high":1122,"low":1419,"close":1403,"change":480,"percent_change":391,"volume":1420,"transactions":9,"vwap":1403},"2025-12-29",46.78,46.66,46300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1122,"change":112,"percent_change":209,"volume":1426,"transactions":9,"vwap":1122},"2025-12-26",46.74,46.81,46.67,101000,{"date":1428,"open":1418,"high":1429,"low":1402,"close":1395,"change":1430,"percent_change":427,"volume":1431,"transactions":9,"vwap":1395},"2025-12-24",46.82,-0.05,50000,{"date":1433,"open":1122,"high":1434,"low":1423,"close":1383,"change":908,"percent_change":1242,"volume":1435,"transactions":9,"vwap":1383},"2025-12-23",46.87,82500,{"date":1437,"open":1402,"high":1122,"low":1438,"close":1418,"change":22,"percent_change":268,"volume":1439,"transactions":9,"vwap":1418},"2025-12-22",46.54,67300,{"date":1441,"open":1083,"high":1442,"low":1443,"close":1444,"change":107,"percent_change":871,"volume":1445,"transactions":9,"vwap":1444},"2025-12-19",46.61,46.39,46.46,41300,{"date":1447,"open":1444,"high":1090,"low":1448,"close":1449,"change":512,"percent_change":872,"volume":733,"transactions":9,"vwap":1449},"2025-12-18",46.32,46.4,{"date":1451,"open":1438,"high":1452,"low":1453,"close":1454,"change":545,"percent_change":1455,"volume":1426,"transactions":9,"vwap":1454},"2025-12-17",46.57,46.22,46.28,-0.32,{"date":1457,"open":1091,"high":1091,"low":1458,"close":1459,"change":1249,"percent_change":344,"volume":1460,"transactions":9,"vwap":1459},"2025-12-16",46.25,46.43,73400,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":908,"percent_change":1242,"volume":1466,"transactions":9,"vwap":1465},"2025-12-15",46.92,46.56,46.71,65600,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":903,"percent_change":334,"volume":1472,"transactions":9,"vwap":1471},"2025-12-12",46.96,46.48,46.64,45500,{"date":1474,"open":1475,"high":1418,"low":1444,"close":1418,"change":784,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1418},"2025-12-11",46.55,0.67,63800,{"date":1479,"open":1480,"high":1438,"low":1481,"close":1482,"change":537,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-10",46.19,46.080002,46.47,0.93,86700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":963,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-09",46.15,46.29,46.0099983,46.040001,-0.26,56500,{"date":1494,"open":1444,"high":1444,"low":1495,"close":1496,"change":1455,"percent_change":220,"volume":1497,"transactions":9,"vwap":1496},"2025-12-08",46.060001,46.16,28100,{"date":1499,"open":1438,"high":1500,"low":1459,"close":1470,"change":209,"percent_change":210,"volume":1501,"transactions":9,"vwap":1470},"2025-12-05",46.68,30700,{"date":1503,"open":1470,"high":1504,"low":1448,"close":1505,"change":615,"percent_change":189,"volume":1506,"transactions":9,"vwap":1505},"2025-12-04",46.51,46.5,40300,{"date":1508,"open":1509,"high":1505,"low":1509,"close":1510,"change":714,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-03",46.3,46.49,0.52,20200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1458,"change":963,"percent_change":1491,"volume":1517,"transactions":9,"vwap":1458},"2025-12-02",46.37,46.11,22500,{"date":1519,"open":1449,"high":1464,"low":1454,"close":1515,"change":1318,"percent_change":335,"volume":1520,"transactions":9,"vwap":1515},"2025-12-01",25600,{"date":1522,"open":1515,"high":1090,"low":1515,"close":1471,"change":872,"percent_change":454,"volume":1523,"transactions":9,"vwap":1471},"2025-11-28",32100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1408,"change":22,"percent_change":268,"volume":1529,"transactions":9,"vwap":1408},"2025-11-26",46.18,46.45,46.13,105500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1495,"change":739,"percent_change":102,"volume":1535,"transactions":9,"vwap":1495},"2025-11-25",45.76,46.07,45.64,66300,{"date":1537,"open":1538,"high":1534,"low":1539,"close":1540,"change":503,"percent_change":811,"volume":1541,"transactions":9,"vwap":1540},"2025-11-24",45.62,45.44,45.6,294500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":472,"percent_change":1548,"volume":931,"transactions":9,"vwap":1547},"2025-11-21",44.96,45.56,44.92,45.38,1.36,{"date":1550,"open":1538,"high":1551,"low":26,"close":1552,"change":805,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-20",45.83,44.77,-1.1,51500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":480,"percent_change":816,"volume":1561,"transactions":9,"vwap":1560},"2025-11-19",45.4,45.43,45.060001,45.27,49500,{"date":1563,"open":1560,"high":1540,"low":1564,"close":1565,"change":426,"percent_change":553,"volume":1566,"transactions":9,"vwap":1565},"2025-11-18",45.14,45.36,110000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":922,"percent_change":1384,"volume":1573,"transactions":9,"vwap":1572},"2025-11-17",45.81,45.91,45.29,45.42,48700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1569,"change":210,"percent_change":480,"volume":1579,"transactions":9,"vwap":1569},"2025-11-14",45.71,46.02,45.57,36700,{"date":1581,"open":1515,"high":1515,"low":1551,"close":1582,"change":1583,"percent_change":822,"volume":1584,"transactions":9,"vwap":1582},"2025-11-13",45.85,-0.52,53700,{"date":1586,"open":1482,"high":1510,"low":1515,"close":1515,"change":615,"percent_change":189,"volume":1587,"transactions":9,"vwap":1515},"2025-11-12",33100,{"date":1589,"open":1590,"high":1408,"low":1591,"close":1592,"change":22,"percent_change":942,"volume":1593,"transactions":9,"vwap":1592},"2025-11-11",46.12,46.09,46.36,100100,{"date":1595,"open":1596,"high":1481,"low":1597,"close":1490,"change":795,"percent_change":1598,"volume":1038,"transactions":9,"vwap":1490},"2025-11-10",45.94,45.69,0.72,{"date":1600,"open":1601,"high":1576,"low":1602,"close":1576,"change":795,"percent_change":38,"volume":1603,"transactions":9,"vwap":1576},"2025-11-07",45.35,45.23,46000,{"date":1605,"open":1534,"high":1606,"low":1547,"close":1547,"change":1607,"percent_change":1608,"volume":1368,"transactions":9,"vwap":1547},"2025-11-06",45.67,-0.29,-0.63,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1606,"change":1062,"percent_change":995,"volume":1614,"transactions":9,"vwap":1606},"2025-11-05",45.49,45.82,45.47,27300,{"date":1616,"open":1617,"high":1538,"low":1547,"close":1617,"change":1607,"percent_change":1608,"volume":1618,"transactions":9,"vwap":1617},"2025-11-04",45.5,22800,{"date":1620,"open":1621,"high":1621,"low":1539,"close":1622,"change":902,"percent_change":545,"volume":1623,"transactions":9,"vwap":1622},"2025-11-03",45.93,45.79,42000,{"date":1625,"open":1626,"high":1627,"low":1597,"close":1628,"change":445,"percent_change":503,"volume":1629,"transactions":9,"vwap":1628},"2025-10-31",45.73,45.99,45.86,37300,{"date":1631,"open":1632,"high":1633,"low":1532,"close":1532,"change":276,"percent_change":1583,"volume":1634,"transactions":9,"vwap":1532},"2025-10-30",45.89,46.14,32900,{"date":1636,"open":1408,"high":1408,"low":1637,"close":1638,"change":354,"percent_change":463,"volume":910,"transactions":9,"vwap":1638},"2025-10-29",45.92,46,{"date":1640,"open":1414,"high":1414,"low":1449,"close":1449,"change":343,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1449},"2025-10-28",-0.66,25300,{"date":1644,"open":1402,"high":1465,"low":1645,"close":1465,"change":122,"percent_change":1646,"volume":1010,"transactions":9,"vwap":1465},"2025-10-27",46.52,0.54,{"date":1648,"open":1645,"high":1649,"low":1527,"close":1444,"change":871,"percent_change":605,"volume":1650,"transactions":9,"vwap":1444},"2025-10-24",46.6,52000,{"date":1652,"open":1454,"high":1449,"low":1591,"close":1653,"change":714,"percent_change":1511,"volume":1654,"transactions":9,"vwap":1653},"2025-10-23",46.33,34900,{"date":1656,"open":1453,"high":1458,"low":1637,"close":1591,"change":545,"percent_change":1455,"volume":1657,"transactions":9,"vwap":1591},"2025-10-22",91800,{"date":1659,"open":1660,"high":1653,"low":1516,"close":1661,"change":189,"percent_change":190,"volume":970,"transactions":9,"vwap":1661},"2025-10-21",46.17,46.24,{"date":1663,"open":1490,"high":1664,"low":1490,"close":1453,"change":382,"percent_change":66,"volume":1665,"transactions":9,"vwap":1453},"2025-10-20",46.23,17100,{"date":1667,"open":1668,"high":1582,"low":1669,"close":1569,"change":381,"percent_change":739,"volume":1670,"transactions":9,"vwap":1569},"2025-10-17",45.61,45.58,9100,{"date":1672,"open":1633,"high":1633,"low":1611,"close":1540,"change":765,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1540},"2025-10-16",-0.74,34100,{"date":1676,"open":1591,"high":1661,"low":1597,"close":1596,"change":871,"percent_change":605,"volume":1677,"transactions":9,"vwap":1596},"2025-10-15",22200,{"date":1679,"open":1680,"high":1596,"low":1681,"close":1569,"change":872,"percent_change":581,"volume":1682,"transactions":9,"vwap":1569},"2025-10-14",45.3,45.2,25200,{"date":1684,"open":1565,"high":1685,"low":1686,"close":1687,"change":739,"percent_change":89,"volume":1688,"transactions":9,"vwap":1687},"2025-10-13",45.65,45.34,45.55,32500,{"date":1690,"open":1691,"high":1533,"low":1692,"close":1692,"change":463,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-10",45.98,45.09,-1.87,62400,{"date":1696,"open":1453,"high":1454,"low":1632,"close":1697,"change":1318,"percent_change":335,"volume":970,"transactions":9,"vwap":1697},"2025-10-09",45.95,{"date":1699,"open":1458,"high":1509,"low":1590,"close":1453,"change":1322,"percent_change":840,"volume":1700,"transactions":9,"vwap":1453},"2025-10-08",15900,{"date":1702,"open":1661,"high":1661,"low":1533,"close":1528,"change":427,"percent_change":276,"volume":1703,"transactions":9,"vwap":1528},"2025-10-07",16300,{"date":1705,"open":1454,"high":1706,"low":1528,"close":1661,"change":908,"percent_change":1242,"volume":1707,"transactions":9,"vwap":1661},"2025-10-06",46.31,21300,{"date":1709,"open":1710,"high":1408,"low":1496,"close":1660,"change":871,"percent_change":605,"volume":1711,"transactions":9,"vwap":1660},"2025-10-03",46.2,15800,{"date":1713,"open":1496,"high":1496,"low":1621,"close":1490,"change":963,"percent_change":1491,"volume":1714,"transactions":9,"vwap":1490},"2025-10-02",23500,{"date":1716,"open":1717,"high":1496,"low":1717,"close":1496,"change":871,"percent_change":605,"volume":1718,"transactions":9,"vwap":1496},"2025-10-01",45.9,31000,{"date":1720,"open":1632,"high":1721,"low":1576,"close":1721,"change":1062,"percent_change":995,"volume":1722,"transactions":9,"vwap":1721},"2025-09-30",46.029999,64700,{"date":1724,"open":1721,"high":1721,"low":1725,"close":1628,"change":956,"percent_change":908,"volume":1726,"transactions":9,"vwap":1628},"2025-09-29",45.74,39200,{"date":1728,"open":1576,"high":1729,"low":1730,"close":1551,"change":537,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1551},"2025-09-26",45.84,45.52,0.95,45600,{"date":1734,"open":1534,"high":1534,"low":1735,"close":1557,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1557},"2025-09-25",45.28,-0.49,-1.07,958700,{"date":1740,"open":1741,"high":1495,"low":1628,"close":1632,"change":480,"percent_change":816,"volume":1742,"transactions":9,"vwap":1632},"2025-09-24",45.97,22300,{"date":1744,"open":1577,"high":1487,"low":1570,"close":1691,"change":189,"percent_change":190,"volume":1745,"transactions":9,"vwap":1691},"2025-09-23",25500,{"date":1747,"open":1729,"high":1691,"low":1626,"close":1748,"change":230,"percent_change":1062,"volume":1749,"transactions":9,"vwap":1748},"2025-09-22",45.96,28800,{"date":1751,"open":1638,"high":1638,"low":1752,"close":1753,"change":615,"percent_change":189,"volume":817,"transactions":9,"vwap":1753},"2025-09-19",45.72,45.88,{"date":1755,"open":1621,"high":1691,"low":1532,"close":1756,"change":445,"percent_change":503,"volume":1038,"transactions":9,"vwap":1756},"2025-09-18",45.87,{"date":1758,"open":1752,"high":1490,"low":1759,"close":1760,"change":107,"percent_change":871,"volume":1761,"transactions":9,"vwap":1760},"2025-09-17",45.51,45.77,14000,{"date":1763,"open":1582,"high":1582,"low":1606,"close":1576,"change":902,"percent_change":545,"volume":1764,"transactions":9,"vwap":1576},"2025-09-16",62200,{"date":1766,"open":1621,"high":1621,"low":1752,"close":1767,"change":956,"percent_change":908,"volume":1768,"transactions":9,"vwap":1767},"2025-09-15",45.78,16500,{"date":1770,"open":1753,"high":1753,"low":1725,"close":1771,"change":963,"percent_change":1491,"volume":1772,"transactions":9,"vwap":1771},"2025-09-12",45.75,27200,{"date":1774,"open":1775,"high":1756,"low":1686,"close":1756,"change":1646,"percent_change":59,"volume":1776,"transactions":9,"vwap":1756},"2025-09-11",45.45,30500,{"date":1778,"open":1735,"high":1572,"low":1602,"close":1779,"change":230,"percent_change":1037,"volume":1780,"transactions":9,"vwap":1779},"2025-09-10",45.33,36800,{"date":1782,"open":1564,"high":1735,"low":1783,"close":1784,"change":444,"percent_change":640,"volume":893,"transactions":9,"vwap":1784},"2025-09-09",45.13,45.25,{"date":1786,"open":1779,"high":1779,"low":1787,"close":1681,"change":757,"percent_change":902,"volume":785,"transactions":9,"vwap":1681},"2025-09-08",45.029999,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1602,"change":902,"percent_change":545,"volume":1793,"transactions":9,"vwap":1602},"2025-09-05",45.37,45.48,45.07,20600,{"date":1795,"open":1787,"high":1680,"low":1796,"close":1680,"change":784,"percent_change":268,"volume":1797,"transactions":9,"vwap":1680},"2025-09-04",45,37500,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":426,"percent_change":553,"volume":1803,"transactions":9,"vwap":1802},"2025-09-03",45.080002,44.83,44.99,30100,{"date":1805,"open":1546,"high":1792,"low":1806,"close":1807,"change":488,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-02",44.82,45.049999,-0.55,30800,{"date":1811,"open":1812,"high":1558,"low":1813,"close":1680,"change":480,"percent_change":816,"volume":1814,"transactions":9,"vwap":1680},"2025-08-29",45.31,45.22,10500,{"date":1816,"open":1539,"high":1539,"low":1817,"close":1818,"change":259,"percent_change":259,"volume":970,"transactions":9,"vwap":1818},"2025-08-28",45.21,45.39,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1818,"change":871,"percent_change":453,"volume":1823,"transactions":9,"vwap":1818},"2025-08-27",45.15,45.41,27900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1322,"percent_change":840,"volume":1085,"transactions":9,"vwap":1827},"2025-08-26",45.24,45.26,45.040001,{"date":1830,"open":1547,"high":1547,"low":1831,"close":1831,"change":276,"percent_change":249,"volume":1832,"transactions":9,"vwap":1831},"2025-08-25",45.17,24500,{"date":1834,"open":1835,"high":1759,"low":1835,"close":1822,"change":326,"percent_change":1836,"volume":913,"transactions":9,"vwap":1822},"2025-08-22",45.02,1.41,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":427,"percent_change":488,"volume":1843,"transactions":9,"vwap":1842},"2025-08-21",44.81,44.88,44.7,44.78,35200,{"date":1845,"open":1544,"high":1846,"low":1847,"close":1848,"change":444,"percent_change":640,"volume":1520,"transactions":9,"vwap":1848},"2025-08-20",44.98,44.73,44.89,{"date":1850,"open":1851,"high":1802,"low":1852,"close":1853,"change":908,"percent_change":231,"volume":866,"transactions":9,"vwap":1853},"2025-08-19",44.75,44.74,44.84,{"date":1855,"open":1856,"high":1856,"low":1851,"close":1552,"change":480,"percent_change":816,"volume":1857,"transactions":9,"vwap":1552},"2025-08-18",44.87,15600,{"date":1859,"open":1802,"high":1802,"low":1806,"close":1860,"change":209,"percent_change":210,"volume":1861,"transactions":9,"vwap":1860},"2025-08-15",44.86,31500,{"date":1863,"open":1864,"high":1840,"low":1865,"close":1840,"change":553,"percent_change":1607,"volume":1866,"transactions":9,"vwap":1840},"2025-08-14",44.8,44.69,16100,{"date":1868,"open":1853,"high":1835,"low":1869,"close":1870,"change":151,"percent_change":132,"volume":1871,"transactions":9,"vwap":1870},"2025-08-13",44.71,45.0099983,14300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":739,"percent_change":1877,"volume":1793,"transactions":9,"vwap":1875},"2025-08-12",44.44,44.66,44.36,1.04,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":963,"percent_change":1318,"volume":1219,"transactions":9,"vwap":1882},"2025-08-11",44.34,44.45,44.2,{"date":1884,"open":1885,"high":1874,"low":1886,"close":1887,"change":1062,"percent_change":561,"volume":1772,"transactions":9,"vwap":1887},"2025-08-08",44.38,44.27,44.32,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":902,"percent_change":306,"volume":1893,"transactions":9,"vwap":1892},"2025-08-07",44.47,44.080002,44.15,23900,{"date":1895,"open":1876,"high":1876,"low":1896,"close":1897,"change":956,"percent_change":908,"volume":1898,"transactions":9,"vwap":1897},"2025-08-06",44.18,44.22,15300,{"date":1900,"open":1886,"high":1901,"low":1902,"close":1903,"change":480,"percent_change":816,"volume":1904,"transactions":9,"vwap":1903},"2025-08-05",44.35,44.09,44.19,12100,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":811,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-04",44.049999,44.29,44.28,1.1,12700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":462,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-01",43.98,44,43.58,43.8,-1.02,35000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":334,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-31",44.64,44.67,44.16,44.25,-0.67,25000,{"date":1929,"open":1930,"high":1930,"low":1876,"close":1931,"change":399,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-07-30",44.94,44.55,-0.51,37200,{"date":1935,"open":1936,"high":1936,"low":1869,"close":1842,"change":112,"percent_change":209,"volume":1937,"transactions":9,"vwap":1842},"2025-07-29",44.91,32300,{"date":1939,"open":1940,"high":1544,"low":1852,"close":1941,"change":199,"percent_change":1736,"volume":1942,"transactions":9,"vwap":1941},"2025-07-28",44.95,44.79,16400,{"date":1944,"open":1846,"high":1870,"low":1864,"close":1870,"change":1037,"percent_change":127,"volume":975,"transactions":9,"vwap":1870},"2025-07-25",{"date":1946,"open":1860,"high":1846,"low":1801,"close":1801,"change":553,"percent_change":1607,"volume":1861,"transactions":9,"vwap":1801},"2025-07-24",{"date":1948,"open":1801,"high":1544,"low":1864,"close":1544,"change":605,"percent_change":326,"volume":1949,"transactions":9,"vwap":1544},"2025-07-23",19600,{"date":1951,"open":1874,"high":1952,"low":1953,"close":1952,"change":146,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-07-22",44.68,44.39,0.86,19700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":615,"percent_change":189,"volume":1517,"transactions":9,"vwap":1960},"2025-07-21",44.41,44.53,44.3,{"date":1962,"open":1963,"high":1953,"low":1882,"close":1908,"change":190,"percent_change":1322,"volume":1964,"transactions":9,"vwap":1908},"2025-07-18",44.37,14400,{"date":1966,"open":1967,"high":1886,"low":1967,"close":1925,"change":497,"percent_change":537,"volume":1968,"transactions":9,"vwap":1925},"2025-07-17",44.07,17300,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":512,"percent_change":790,"volume":1974,"transactions":9,"vwap":1973},"2025-07-16",44.12,43.66,44.060001,34000,{"date":1976,"open":1959,"high":1959,"low":1977,"close":1977,"change":489,"percent_change":72,"volume":775,"transactions":9,"vwap":1977},"2025-07-15",43.94,{"date":1979,"open":1963,"high":1980,"low":1981,"close":1980,"change":445,"percent_change":526,"volume":1982,"transactions":9,"vwap":1980},"2025-07-14",44.42,44.23,27000,{"date":1984,"open":1985,"high":1953,"low":1896,"close":1887,"change":481,"percent_change":1986,"volume":990,"transactions":9,"vwap":1887},"2025-07-11",44.26,-0.38,{"date":1988,"open":1981,"high":1989,"low":1981,"close":1990,"change":840,"percent_change":698,"volume":1991,"transactions":9,"vwap":1990},"2025-07-10",44.57,44.49,43300,{"date":1993,"open":1880,"high":1880,"low":1994,"close":1908,"change":871,"percent_change":453,"volume":1995,"transactions":9,"vwap":1908},"2025-07-09",44.11,10400,{"date":1997,"open":1998,"high":1903,"low":1998,"close":1924,"change":444,"percent_change":640,"volume":1999,"transactions":9,"vwap":1924},"2025-07-08",44.029999,8000,{"date":2001,"open":1886,"high":1960,"low":1977,"close":1994,"change":1455,"percent_change":296,"volume":2002,"transactions":9,"vwap":1994},"2025-07-07",19200,{"date":2004,"open":1908,"high":2005,"low":1908,"close":2006,"change":840,"percent_change":698,"volume":1714,"transactions":9,"vwap":2006},"2025-07-03",44.51,44.43,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1981,"change":871,"percent_change":453,"volume":2012,"transactions":9,"vwap":1981},"2025-07-02",44.14,44.24,44.02,18500,{"date":2014,"open":2015,"high":1892,"low":2015,"close":2016,"change":122,"percent_change":581,"volume":2017,"transactions":9,"vwap":2016},"2025-07-01",43.69,44.099998,26000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1062,"percent_change":561,"volume":1654,"transactions":9,"vwap":2023},"2025-06-30",43.77,43.86,43.65,43.85,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":497,"percent_change":527,"volume":807,"transactions":9,"vwap":2029},"2025-06-27",43.61,43.81,43.45,43.68,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":790,"percent_change":2034,"volume":1517,"transactions":9,"vwap":2033},"2025-06-26",43.24,43.49,0.62,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":489,"percent_change":1553,"volume":2040,"transactions":9,"vwap":2039},"2025-06-25",43.48,43.18,43.22,19100,{"date":2042,"open":2043,"high":2020,"low":2044,"close":2045,"change":453,"percent_change":1476,"volume":2046,"transactions":9,"vwap":2045},"2025-06-24",43.6,43.5,43.7,44300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":1077,"volume":2053,"transactions":9,"vwap":2050},"2025-06-23",43.040001,43.41,42.95,0.36,9200,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":190,"percent_change":1322,"volume":2059,"transactions":9,"vwap":2058},"2025-06-20",43.29,42.98,43.049999,18900,{"date":2061,"open":2062,"high":2032,"low":2063,"close":2064,"change":1430,"percent_change":963,"volume":1512,"transactions":9,"vwap":2064},"2025-06-18",43.16,43,43.0099983,{"date":2066,"open":2039,"high":2067,"low":2068,"close":2069,"change":1455,"percent_change":1673,"volume":2070,"transactions":9,"vwap":2069},"2025-06-17",43.33,43.02,43.060001,25400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":872,"percent_change":877,"volume":2077,"transactions":9,"vwap":2076},"2025-06-16",43.37,43.47,43.3,43.38,30400,{"date":2079,"open":2080,"high":2081,"low":2049,"close":2082,"change":219,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-13",43.25,43.39,43.12,-0.81,24000,{"date":2086,"open":2056,"high":2074,"low":2056,"close":2074,"change":640,"percent_change":122,"volume":2087,"transactions":9,"vwap":2074},"2025-06-12",21700,{"date":2089,"open":1916,"high":1916,"low":2039,"close":2090,"change":1430,"percent_change":963,"volume":2091,"transactions":9,"vwap":2090},"2025-06-11",43.36,45900,{"date":2093,"open":2094,"high":2095,"low":2080,"close":2050,"change":122,"percent_change":1214,"volume":2096,"transactions":9,"vwap":2050},"2025-06-10",43.28,43.43,33400,{"date":2098,"open":2099,"high":2056,"low":2058,"close":2062,"change":189,"percent_change":444,"volume":2100,"transactions":9,"vwap":2062},"2025-06-09",43.15,22600,{"date":2102,"open":2103,"high":2104,"low":2063,"close":2103,"change":561,"percent_change":826,"volume":1955,"transactions":9,"vwap":2103},"2025-06-06",43.14,43.21,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":199,"percent_change":1932,"volume":2110,"transactions":9,"vwap":2109},"2025-06-05",43.099998,42.67,42.75,25700,{"date":2112,"open":2099,"high":2099,"low":2113,"close":2113,"change":427,"percent_change":1491,"volume":2110,"transactions":9,"vwap":2113},"2025-06-04",42.97,{"date":2115,"open":2116,"high":2082,"low":2117,"close":2118,"change":497,"percent_change":527,"volume":2119,"transactions":9,"vwap":2118},"2025-06-03",42.88,42.8,43.080002,131600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":1242,"percent_change":151,"volume":2125,"transactions":9,"vwap":2123},"2025-06-02",42.65,42.89,42.37,18200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":871,"percent_change":784,"volume":2132,"transactions":9,"vwap":2131},"2025-05-30",42.52,42.84,42.42,42.74,29400,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":107,"percent_change":909,"volume":2138,"transactions":9,"vwap":2137},"2025-05-29",42.77,42.38,42.61,85500,{"date":2140,"open":2051,"high":2051,"low":2141,"close":2142,"change":1249,"percent_change":1347,"volume":2143,"transactions":9,"vwap":2142},"2025-05-28",42.5,42.55,21600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1378,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-05-27",42.58,42.87,42.48,42.83,1.61,38500,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":305,"percent_change":391,"volume":950,"transactions":9,"vwap":2156},"2025-05-23",41.9,42.28,42.15,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":963,"percent_change":1249,"volume":2163,"transactions":9,"vwap":2162},"2025-05-22",42.3,42.46,42.07,42.23,43100,{"date":2165,"open":2116,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-05-21",42.9,42.34,42.35,-0.76,-1.76,48900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":427,"percent_change":488,"volume":2178,"transactions":9,"vwap":2177},"2025-05-20",43.17,43.23,42.99,43.11,101600,{"date":2180,"open":2116,"high":2080,"low":2116,"close":2039,"change":757,"percent_change":902,"volume":2181,"transactions":9,"vwap":2039},"2025-05-19",21900,{"date":2183,"open":2123,"high":2080,"low":2149,"close":2080,"change":561,"percent_change":826,"volume":1857,"transactions":9,"vwap":2080},"2025-05-16",{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":382,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-15",42.32,42.86,0.97,76600,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":963,"percent_change":1249,"volume":1614,"transactions":9,"vwap":2194},"2025-05-14",42.59,42.24,42.45,{"date":2196,"open":2197,"high":2131,"low":2198,"close":2199,"change":190,"percent_change":1322,"volume":2200,"transactions":9,"vwap":2199},"2025-05-13",42.62,42.47,42.57,678200,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-05-12",42.66,42.25,42.53,0.92,2.21,35300,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":956,"percent_change":908,"volume":893,"transactions":9,"vwap":2213},"2025-05-09",41.79,41.54,41.61,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":497,"percent_change":739,"volume":2220,"transactions":9,"vwap":2219},"2025-05-08",41.67,42,41.47,41.58,23100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1322,"percent_change":503,"volume":2227,"transactions":9,"vwap":2226},"2025-05-07",41.52,41.57,41.3,41.39,91900,{"date":2229,"open":2230,"high":2223,"low":2231,"close":2225,"change":399,"percent_change":1808,"volume":2232,"transactions":9,"vwap":2225},"2025-05-06",41.37,41.22,23400,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":816,"percent_change":489,"volume":2238,"transactions":9,"vwap":2237},"2025-05-05",41.46,41.73,41.53,72400,{"date":2240,"open":2216,"high":2241,"low":2218,"close":2236,"change":877,"percent_change":2242,"volume":2110,"transactions":9,"vwap":2236},"2025-05-02",41.81,1.46,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":230,"percent_change":497,"volume":2249,"transactions":9,"vwap":2248},"2025-05-01",41.25,41.49,41.11,41.13,38000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":902,"percent_change":481,"volume":2256,"transactions":9,"vwap":2255},"2025-04-30",40.73,41.24,40.22,41.049999,28700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":122,"percent_change":472,"volume":1063,"transactions":9,"vwap":2262},"2025-04-29",40.84,41.19,40.79,41.12,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1322,"percent_change":503,"volume":2269,"transactions":9,"vwap":2268},"2025-04-28",40.92,40.96,40.54,40.87,38400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":640,"percent_change":790,"volume":2275,"transactions":9,"vwap":2273},"2025-04-25",40.64,40.78,40.41,29300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1646,"percent_change":2282,"volume":2151,"transactions":9,"vwap":2281},"2025-04-24",40.26,40.71,40.029999,40.67,1.35,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2052,"percent_change":826,"volume":2289,"transactions":9,"vwap":2288},"2025-04-23",40.48,40.75,39.99,40.13,120100,{"date":179,"open":175,"high":2291,"low":175,"close":2292,"change":791,"percent_change":2282,"volume":2293,"transactions":9,"vwap":2292},39.9,39.77,51200]