[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLPA":3,"homepage-market-summary":30,"stock-historical-MLPA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MLPA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X MLP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.5083,4.08,"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},54.34,53.78,54.68,53.7,53.94,0.4,0.74,266994.134091,58,46.39,244549.3805980996,68.5,3636,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},219062,79957594.530123,8.79,"2025-04-23",[182,185,195,205,215,225,234,244,254,265,276,287,296,306,315,325,336,346,355,365,376,387,396,406,416,426,435,445,454,463,472,483,491,500,509,519,529,538,545,555,565,574,585,596,605,614,621,631,637,644,653,660,667,674,682,687,698,707,716,726,736,743,750,757,765,772,778,784,791,799,806,815,824,830,837,844,851,858,865,873,880,887,895,902,907,913,919,927,935,942,949,955,962,967,974,982,985,993,999,1004,1008,1014,1020,1028,1034,1039,1043,1047,1051,1057,1063,1069,1076,1081,1086,1091,1096,1102,1110,1115,1120,1125,1131,1138,1142,1148,1152,1157,1162,1167,1172,1177,1183,1188,1193,1197,1202,1206,1210,1216,1220,1226,1231,1235,1239,1243,1247,1251,1254,1260,1263,1268,1273,1277,1280,1284,1290,1295,1301,1305,1311,1316,1323,1330,1338,1347,1354,1359,1364,1371,1379,1386,1392,1398,1404,1410,1417,1422,1425,1430,1437,1444,1451,1457,1464,1470,1477,1484,1490,1497,1502,1509,1515,1521,1527,1534,1539,1543,1548,1553,1556,1562,1569,1576,1584,1590,1596,1603,1609,1615,1619,1626,1631,1637,1641,1644,1650,1656,1661,1667,1671,1675,1680,1685,1690,1693,1699,1704,1707,1713,1718,1722,1727,1731,1735,1739,1742,1745,1749,1754,1758,1764,1769,1775,1780,1786,1794,1800,1805,1808,1814,1818,1822,1824,1827,1830,1834,1837,1842,1847,1850,1853,1860,1865,1871,1876,1881,1885,1890,1895,1900,1904,1908,1914,1921,1927,1932,1937,1941,1946,1952,1958,1963,1966,1970,1975,1980,1984,1989,1992,1999,2003,2008,2012,2016,2022,2027,2034,2038,2044,2049,2055,2059,2066,2070,2073,2078,2083,2088,2092,2096,2102,2106,2112,2115,2119,2123,2129,2135,2138,2142,2147,2151,2154,2160,2164,2168,2172,2176,2183,2187,2191,2195,2198,2200,2203,2208,2211,2215,2218,2222,2226,2229,2233,2236,2240,2243,2246,2251,2254,2259,2264,2267,2272,2276,2280,2285,2290,2294,2297,2302,2306,2310,2313,2319],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2477,54.3874,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",53.35,53.96,53.31,0.27,0.5,213602.103918,1980,53.7494,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",53.24,53.67,52.83,0.43,0.81,215486.840378,2224,53.3464,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",53.83,53.89,52.99,-0.41,-0.76,471838.600431,4184,53.5813,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",54.05,53.36,53.65,-0.51,-0.94,776211.268022,3667,53.9608,{"date":226,"open":227,"high":227,"low":107,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",54.65,54.16,-0.39,-0.71,123076.517344,1370,54.1761,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",54.71,54.03,54.55,-0.29,-0.53,124194.383359,1396,54.2128,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",55.5,54.72,54.84,-0.18,-0.33,206635.391369,2027,54.9808,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",55.45,55.65,54.98,55.02,-0.38,-0.69,196755.925605,2227,55.2859,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",55.62,56.06,55.18,55.4,-0.45,-0.81,238383.13479,2313,55.6501,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",56.29,56.7177,55.71,55.85,-0.64,-1.13,190419.533177,2220,55.9847,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":292,"percent_change":131,"volume":293,"transactions":294,"vwap":295},"2026-09-18",56.49,56.65,56.22,0.05,230307.779522,1742,56.4234,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":200,"volume":303,"transactions":304,"vwap":305},"2026-09-17",56.27,56.51,56,56.44,0.24,161481.89578,1515,56.3872,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":271,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",57.01,55.81,56.2,-0.79,281597.137318,2094,56.3741,{"date":316,"open":317,"high":318,"low":319,"close":290,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",56.82,57,56.5107,-0.09,-0.16,168741.058589,1908,56.6744,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",57.57,57.73,56.7,56.74,-0.58,-1.01,210231.668601,2120,57.0092,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":249,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",57.42,57.48,56.89,57.32,-0.31,105256.299472,1086,57.2179,{"date":347,"open":25,"high":25,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",57.25,57.5,-0.23,-0.4,159269.198983,2033,57.4776,{"date":356,"open":357,"high":358,"low":359,"close":328,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",57.72,57.78,57.43,0.19,0.33,177562.716762,1921,57.6154,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",57.21,57.6799,57.075,57.54,0.34,0.59,175672.933873,1917,57.417,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",57.09,57.28,56.54,57.2,0.14,0.25,131402.953782,1753,56.9954,{"date":388,"open":349,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",57.555,57.06,-0.43,-0.75,163952.358166,1883,57.3841,{"date":397,"open":398,"high":399,"low":400,"close":398,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",57.49,57.58,56.9,0.22,0.38,260602.392148,1903,57.3526,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",57.77,56.9876,57.27,-0.04,-0.07,120982.591297,1375,57.2846,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",57.03,57.31,56.77,0.48,0.84,120790.34395,1745,56.9764,{"date":427,"open":428,"high":429,"low":290,"close":430,"change":431,"percent_change":350,"volume":432,"transactions":433,"vwap":434},"2026-08-28",56.88,56.9951,56.83,-0.13,98024.345339,1262,56.8371,{"date":436,"open":437,"high":438,"low":291,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",56.79,57.02,56.96,0.17,0.3,98565.993492,1022,56.6378,{"date":446,"open":291,"high":447,"low":448,"close":437,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",56.9699,56.13,0.53,0.94,192474.12712,1516,56.7271,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":431,"percent_change":350,"volume":460,"transactions":461,"vwap":462},"2026-08-25",56.24,56.39,56.01,56.26,166233.792154,1623,56.2202,{"date":464,"open":456,"high":465,"low":466,"close":457,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",56.45,55.99,0.01,0.02,138143.567734,1578,56.2161,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",56.48,56.69,55.9125,56.38,-0.08,-0.14,163143.487412,1691,56.1609,{"date":484,"open":380,"high":485,"low":459,"close":486,"change":468,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",56.6992,56.46,0.04,130175.916219,1767,56.5113,{"date":492,"open":428,"high":493,"low":494,"close":301,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",56.9688,56.1616,-0.42,-0.74,139385.861587,1644,56.4104,{"date":501,"open":502,"high":340,"low":503,"close":504,"change":121,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",56.42,56.0764,56.86,1.12,169056.327918,1794,56.719,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",56.87,55.8918,56.23,-0.27,-0.48,161896.655313,1581,56.2256,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",56.07,56.5,55.895,0.6,1.07,149349.783864,1918,56.2629,{"date":530,"open":531,"high":459,"low":532,"close":533,"change":534,"percent_change":282,"volume":535,"transactions":536,"vwap":537},"2026-08-13",55.93,55.77,55.9,-0.36,232744.664141,2037,55.9849,{"date":539,"open":540,"high":459,"low":540,"close":459,"change":200,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",55.66,0.77,183989.863112,2144,56.0939,{"date":546,"open":246,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",56.11,55.43,55.83,0.23,0.41,190445.247657,2471,55.8,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",55.03,55.6,54.81,-0.32,-0.57,163677.065746,1802,55.2682,{"date":566,"open":567,"high":465,"low":568,"close":569,"change":515,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",56.14,55.69,55.92,-0.85,392844.10074,2981,55.991,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",56.21,56.64,55.88,56.4,0.58,1.04,158447.349014,1451,56.3392,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",56.61,56.62,55.56,55.82,-0.55,-0.98,135600.385033,1315,55.8575,{"date":597,"open":301,"high":598,"low":568,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",56.6,56.37,-0.21,-0.37,308822.080751,2074,56.269,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":249,"percent_change":560,"volume":611,"transactions":612,"vwap":613},"2026-08-03",56.17,56.614,56.0695,56.58,1081115.831804,2068,56.3655,{"date":615,"open":310,"high":616,"low":523,"close":616,"change":617,"percent_change":45,"volume":618,"transactions":619,"vwap":620},"2026-07-31",56.76,0.49,91637.114239,1110,56.4079,{"date":622,"open":623,"high":624,"low":625,"close":298,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",55.97,56.3099,55.78,0.39,0.7,130150.892295,1249,56.0936,{"date":632,"open":522,"high":633,"low":578,"close":578,"change":560,"percent_change":561,"volume":634,"transactions":635,"vwap":636},"2026-07-29",56.8,201978.734784,1524,56.3132,{"date":638,"open":568,"high":639,"low":589,"close":310,"change":640,"percent_change":150,"volume":641,"transactions":642,"vwap":643},"2026-07-28",56.35,0.65,116840.576113,1208,55.9281,{"date":645,"open":300,"high":646,"low":647,"close":648,"change":272,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",56.0699,55.41,55.55,-1.44,120877.625383,1355,55.674,{"date":654,"open":456,"high":428,"low":655,"close":656,"change":411,"percent_change":412,"volume":657,"transactions":658,"vwap":659},"2026-07-24",56.146,56.36,125440.598725,1377,56.5562,{"date":661,"open":662,"high":662,"low":663,"close":579,"change":361,"percent_change":372,"volume":664,"transactions":665,"vwap":666},"2026-07-23",56.68,56.015,135561.123204,1296,56.2524,{"date":668,"open":669,"high":576,"low":670,"close":521,"change":551,"percent_change":23,"volume":671,"transactions":672,"vwap":673},"2026-07-22",55.84,55.75,205621.816309,1444,56.0445,{"date":675,"open":549,"high":549,"low":676,"close":540,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",55.365,-0.11,-0.2,169588.413402,1527,55.5885,{"date":683,"open":256,"high":521,"low":269,"close":532,"change":551,"percent_change":23,"volume":684,"transactions":685,"vwap":686},"2026-07-20",151222.951466,1728,55.7797,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",55.47,55.68,54.89,55.36,-0.01,-0.02,153518.973377,1650,55.4191,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":23,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",54.61,55.44,55.37,1.35,141110.354847,1585,55.2319,{"date":708,"open":259,"high":709,"low":710,"close":711,"change":712,"percent_change":86,"volume":713,"transactions":714,"vwap":715},"2026-07-15",55.31,54.36,54.63,-0.44,262472.765462,1564,54.7121,{"date":717,"open":718,"high":270,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",55.19,54.9,55.07,0.015,0.03,114379.071659,1352,55.109,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",54.46,55.21,55.055,0.955,1.77,203107.911981,1928,54.9328,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":282,"volume":742,"transactions":9,"vwap":740},"2026-07-10",54.59,53.79,54.099998,-0.35,155500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":229,"percent_change":230,"volume":749,"transactions":9,"vwap":748},"2026-07-09",54.73,54.88,54.24,54.45,118500,{"date":751,"open":752,"high":248,"low":753,"close":248,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":248},"2026-07-08",54.5,54.2,0.46,0.85,212600,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",53.54,54.56,54.38,1.08,2.03,190100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":677,"percent_change":600,"volume":771,"transactions":9,"vwap":770},"2026-07-06",53.41,53.9,53.25,53.3,153600,{"date":773,"open":774,"high":775,"low":776,"close":767,"change":449,"percent_change":174,"volume":777,"transactions":9,"vwap":767},"2026-07-02",52.98,53.49,52.95,138200,{"date":779,"open":774,"high":780,"low":781,"close":782,"change":678,"percent_change":260,"volume":783,"transactions":9,"vwap":782},"2026-07-01",53.14,52.78,52.88,109200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":292,"percent_change":131,"volume":790,"transactions":9,"vwap":789},"2026-06-30",53.040001,53.34,52.75,53.080002,115600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":441,"volume":798,"transactions":9,"vwap":796},"2026-06-29",52.85,53.17,52.63,53.029999,0.16,178300,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":627,"volume":805,"transactions":9,"vwap":803},"2026-06-26",52.4,52.9,52.87,0.37,142900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",51.77,52.81,51.69,52.5,0.61,1.18,123400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",52.79,52.8,51.81,51.89,-1.35,-2.54,261000,{"date":825,"open":811,"high":197,"low":826,"close":197,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":197},"2026-06-23",51.96,0.93,1.78,203000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":441,"percent_change":580,"volume":836,"transactions":9,"vwap":835},"2026-06-22",51.93,52.36,51.53,52.31,149400,{"date":838,"open":839,"high":840,"low":37,"close":841,"change":842,"percent_change":71,"volume":843,"transactions":9,"vwap":841},"2026-06-18",51.9,52.2,52.0099983,0.11,178100,{"date":845,"open":846,"high":847,"low":848,"close":839,"change":849,"percent_change":221,"volume":850,"transactions":9,"vwap":839},"2026-06-17",52.26,52.38,51.7,-0.49,207300,{"date":852,"open":811,"high":853,"low":854,"close":855,"change":601,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-16",52.76,52.080002,52.39,-0.7,293300,{"date":859,"open":860,"high":861,"low":862,"close":853,"change":261,"percent_change":863,"volume":864,"transactions":9,"vwap":853},"2026-06-15",53,53.28,52.6,-1.29,361500,{"date":866,"open":20,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",54.44,53.12,53.45,-0.5,-0.93,168700,{"date":874,"open":875,"high":238,"low":876,"close":877,"change":229,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",54.42,53.8,53.95,-0.72,172700,{"date":881,"open":882,"high":883,"low":884,"close":17,"change":640,"percent_change":885,"volume":886,"transactions":9,"vwap":17},"2026-06-10",53.99,54.7,53.84,1.21,121800,{"date":888,"open":889,"high":890,"low":198,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",54,54.31,53.69,-0.47,-0.87,141900,{"date":896,"open":897,"high":898,"low":899,"close":228,"change":900,"percent_change":220,"volume":901,"transactions":9,"vwap":228},"2026-06-08",54.39,54.58,53.87,-0.28,154300,{"date":903,"open":711,"high":904,"low":228,"close":867,"change":905,"percent_change":591,"volume":906,"transactions":9,"vwap":867},"2026-06-05",54.78,-0.3,265100,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":38,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-04",53.86,54.74,1.22,110400,{"date":914,"open":915,"high":711,"low":21,"close":916,"change":917,"percent_change":342,"volume":918,"transactions":9,"vwap":916},"2026-06-03",54.19,54.080002,-0.17,133300,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":922},"2026-06-02",53.6,54.25,53.43,0.64,1.19,176900,{"date":928,"open":929,"high":107,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",53.22,53.16,53.61,0.54,1.02,309300,{"date":936,"open":937,"high":909,"low":938,"close":939,"change":856,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-29",53.81,52.94,53.07,-1.3,212700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":87,"percent_change":712,"volume":948,"transactions":9,"vwap":947},"2026-05-28",54.14,54.21,53.66,53.77,161000,{"date":950,"open":951,"high":19,"low":188,"close":952,"change":86,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-27",54.6,54.0099983,-1.46,139700,{"date":956,"open":957,"high":958,"low":236,"close":559,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":559},"2026-05-26",55.52,55.73,-0.91,-1.63,242300,{"date":963,"open":246,"high":466,"low":964,"close":965,"change":382,"percent_change":383,"volume":966,"transactions":9,"vwap":965},"2026-05-22",55.49,55.72,203600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":900,"percent_change":870,"volume":973,"transactions":9,"vwap":972},"2026-05-21",56.040001,56.18,55.33,55.58,303900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":260,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",56.12,56.53,55.53,55.86,-0.68,231500,{"date":983,"open":549,"high":278,"low":978,"close":456,"change":200,"percent_change":541,"volume":984,"transactions":9,"vwap":456},"2026-05-19",165400,{"date":986,"open":987,"high":988,"low":989,"close":309,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":309},"2026-05-18",55.24,55.96,54.97,0.42,0.76,183000,{"date":994,"open":995,"high":690,"low":718,"close":996,"change":997,"percent_change":302,"volume":998,"transactions":9,"vwap":996},"2026-05-15",55.46,55.39,0.13,152900,{"date":1000,"open":728,"high":709,"low":728,"close":1001,"change":627,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",55.26,1.28,233300,{"date":1005,"open":1006,"high":760,"low":952,"close":760,"change":167,"percent_change":804,"volume":1007,"transactions":9,"vwap":760},"2026-05-13",54.4,152200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":710,"change":932,"percent_change":174,"volume":1013,"transactions":9,"vwap":710},"2026-05-12",53.98,54.48,53.5,359600,{"date":1015,"open":1016,"high":1017,"low":189,"close":1018,"change":240,"percent_change":592,"volume":1019,"transactions":9,"vwap":1018},"2026-05-11",53.71,54.029999,53.82,319600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":892,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-08",54.79,55,54.29,54.35,-0.86,432000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":22,"percent_change":23,"volume":1033,"transactions":9,"vwap":1031},"2026-05-07",54.23,54.82,53.57,222200,{"date":1035,"open":258,"high":258,"low":952,"close":875,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":875},"2026-05-06",-0.97,-1.75,336200,{"date":1040,"open":1041,"high":540,"low":720,"close":996,"change":693,"percent_change":694,"volume":1042,"transactions":9,"vwap":996},"2026-05-05",55.17,244900,{"date":1044,"open":1045,"high":690,"low":258,"close":270,"change":190,"percent_change":617,"volume":1046,"transactions":9,"vwap":270},"2026-05-04",55.14,569600,{"date":1048,"open":995,"high":246,"low":1031,"close":1049,"change":229,"percent_change":856,"volume":1050,"transactions":9,"vwap":1049},"2026-05-01",55.13,256400,{"date":1052,"open":1053,"high":978,"low":1054,"close":957,"change":162,"percent_change":1055,"volume":1056,"transactions":9,"vwap":957},"2026-04-30",54.54,54.43,1.61,190900,{"date":1058,"open":1030,"high":1059,"low":1060,"close":1059,"change":812,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-29",54.64,54.07,1.13,147800,{"date":1064,"open":1016,"high":1065,"low":1066,"close":1017,"change":372,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1017},"2026-04-28",54.09,53.56,1.1,162100,{"date":1070,"open":1012,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":842,"volume":1075,"transactions":9,"vwap":1073},"2026-04-27",53.72,53.26,53.44,0.06,188200,{"date":1077,"open":1078,"high":1078,"low":774,"close":1079,"change":321,"percent_change":905,"volume":1080,"transactions":9,"vwap":1079},"2026-04-24",53.46,53.38,114600,{"date":1082,"open":770,"high":1083,"low":1084,"close":759,"change":371,"percent_change":924,"volume":1085,"transactions":9,"vwap":759},"2026-04-23",53.55,53.18,142200,{"date":1087,"open":789,"high":861,"low":1088,"close":1089,"change":22,"percent_change":991,"volume":1090,"transactions":9,"vwap":1089},"2026-04-22",52.97,53.2,135100,{"date":1092,"open":788,"high":796,"low":1093,"close":818,"change":1094,"percent_change":550,"volume":1095,"transactions":9,"vwap":818},"2026-04-21",52.43,0.12,159800,{"date":1097,"open":1098,"high":809,"low":1099,"close":1100,"change":842,"percent_change":71,"volume":1101,"transactions":9,"vwap":1100},"2026-04-20",52.73,52.41,52.68,201500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":712,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-17",52.54,52.59,51.85,52.57,-0.83,294300,{"date":1111,"open":818,"high":1072,"low":817,"close":1112,"change":441,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",53.0099983,0.57,93100,{"date":1116,"open":1088,"high":860,"low":862,"close":1117,"change":479,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-15",52.71,-0.26,137800,{"date":1121,"open":1122,"high":1122,"low":862,"close":793,"change":1123,"percent_change":332,"volume":1124,"transactions":9,"vwap":793},"2026-04-14",53.37,-0.54,350900,{"date":1126,"open":1127,"high":952,"low":789,"close":1128,"change":534,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",53.92,53.39,-0.67,268300,{"date":1132,"open":207,"high":1133,"low":1134,"close":1135,"change":478,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",54.11,53.68,53.75,-0.15,160900,{"date":1139,"open":1140,"high":904,"low":198,"close":207,"change":1136,"percent_change":900,"volume":1141,"transactions":9,"vwap":207},"2026-04-09",54.040001,331300,{"date":1143,"open":1144,"high":1140,"low":1145,"close":1010,"change":1146,"percent_change":210,"volume":1147,"transactions":9,"vwap":1010},"2026-04-08",53.42,52.92,-0.22,385000,{"date":1149,"open":18,"high":710,"low":18,"close":753,"change":812,"percent_change":1150,"volume":1151,"transactions":9,"vwap":753},"2026-04-07",1.14,119700,{"date":1153,"open":219,"high":188,"low":1154,"close":1155,"change":350,"percent_change":391,"volume":1156,"transactions":9,"vwap":1155},"2026-04-06",53.51,53.59,178600,{"date":1158,"open":1159,"high":1017,"low":869,"close":1018,"change":361,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1018},"2026-04-02",53.93,0.62,216100,{"date":1163,"open":1164,"high":1155,"low":1165,"close":775,"change":260,"percent_change":230,"volume":1166,"transactions":9,"vwap":775},"2026-04-01",53.47,52.7,386000,{"date":1168,"open":1169,"high":719,"low":1154,"close":899,"change":392,"percent_change":1170,"volume":1171,"transactions":9,"vwap":899},"2026-03-31",54.75,-1.37,244300,{"date":1173,"open":718,"high":987,"low":728,"close":1174,"change":250,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-30",54.62,-0.6,264800,{"date":1178,"open":978,"high":1179,"low":1169,"close":1180,"change":220,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",55.74,54.95,-0.92,611400,{"date":1184,"open":1185,"high":964,"low":1185,"close":995,"change":1186,"percent_change":174,"volume":1187,"transactions":9,"vwap":995},"2026-03-26",54.8,0.55,228400,{"date":1189,"open":719,"high":1023,"low":1190,"close":1191,"change":431,"percent_change":87,"volume":1192,"transactions":9,"vwap":1191},"2026-03-25",54.66,54.91,258100,{"date":1194,"open":883,"high":589,"low":1190,"close":1195,"change":22,"percent_change":106,"volume":1196,"transactions":9,"vwap":1195},"2026-03-24",55.040001,396600,{"date":1198,"open":1199,"high":1200,"low":947,"close":1059,"change":167,"percent_change":804,"volume":1201,"transactions":9,"vwap":1059},"2026-03-23",54.12,54.86,388000,{"date":1203,"open":760,"high":1204,"low":922,"close":867,"change":431,"percent_change":87,"volume":1205,"transactions":9,"vwap":867},"2026-03-20",54.94,487000,{"date":1207,"open":1140,"high":247,"low":1159,"close":1208,"change":640,"percent_change":885,"volume":1209,"transactions":9,"vwap":1208},"2026-03-19",54.57,494300,{"date":1211,"open":753,"high":753,"low":1212,"close":1127,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1127},"2026-03-18",53.76,-0.25,-0.46,190300,{"date":1217,"open":1159,"high":1054,"low":1159,"close":1218,"change":371,"percent_change":121,"volume":1219,"transactions":9,"vwap":1218},"2026-03-17",54.17,199400,{"date":1221,"open":876,"high":1222,"low":1223,"close":207,"change":1224,"percent_change":360,"volume":1225,"transactions":9,"vwap":207},"2026-03-16",53.97,53.53,0.1,142800,{"date":1227,"open":1078,"high":21,"low":767,"close":1228,"change":1229,"percent_change":524,"volume":1230,"transactions":9,"vwap":1228},"2026-03-13",53.73,0.32,221000,{"date":1232,"open":21,"high":1233,"low":767,"close":767,"change":849,"percent_change":959,"volume":1234,"transactions":9,"vwap":767},"2026-03-12",54.060001,213500,{"date":1236,"open":787,"high":1010,"low":787,"close":768,"change":1186,"percent_change":1237,"volume":1238,"transactions":9,"vwap":768},"2026-03-11",1.03,277600,{"date":1240,"open":787,"high":1065,"low":1072,"close":187,"change":905,"percent_change":1241,"volume":1242,"transactions":9,"vwap":187},"2026-03-10",-0.56,525600,{"date":1244,"open":915,"high":1245,"low":931,"close":219,"change":391,"percent_change":86,"volume":1246,"transactions":9,"vwap":219},"2026-03-09",54.32,574100,{"date":1248,"open":867,"high":1249,"low":188,"close":916,"change":1118,"percent_change":515,"volume":1250,"transactions":9,"vwap":916},"2026-03-06",54.49,338000,{"date":1252,"open":922,"high":700,"low":899,"close":17,"change":401,"percent_change":551,"volume":1253,"transactions":9,"vwap":17},"2026-03-05",247300,{"date":1255,"open":1256,"high":228,"low":1257,"close":1199,"change":487,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1199},"2026-03-04",53.91,53.4,0.07,237300,{"date":1261,"open":1006,"high":1006,"low":775,"close":916,"change":917,"percent_change":342,"volume":1262,"transactions":9,"vwap":916},"2026-03-03",280800,{"date":1264,"open":889,"high":1265,"low":1223,"close":922,"change":23,"percent_change":1266,"volume":1267,"transactions":9,"vwap":922},"2026-03-02",54.3,1.38,266700,{"date":1269,"open":923,"high":1270,"low":1271,"close":1154,"change":71,"percent_change":626,"volume":1272,"transactions":9,"vwap":1154},"2026-02-27",53.52,53.15,199200,{"date":1274,"open":781,"high":187,"low":1275,"close":770,"change":116,"percent_change":38,"volume":1276,"transactions":9,"vwap":770},"2026-02-26",52.51,294700,{"date":1278,"open":1257,"high":1257,"low":811,"close":776,"change":1213,"percent_change":892,"volume":1279,"transactions":9,"vwap":776},"2026-02-25",193700,{"date":1281,"open":787,"high":787,"low":1282,"close":1089,"change":694,"percent_change":411,"volume":1283,"transactions":9,"vwap":1089},"2026-02-24",52.72,292200,{"date":1285,"open":189,"high":1286,"low":1287,"close":929,"change":1288,"percent_change":1146,"volume":1289,"transactions":9,"vwap":929},"2026-02-23",53.64,52.86,-0.12,234900,{"date":1291,"open":860,"high":787,"low":1287,"close":787,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":787},"2026-02-20",0.15,0.28,276700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":360,"percent_change":1300,"volume":1042,"transactions":9,"vwap":1298},"2026-02-19",52.91,53.19,52.77,0.36,{"date":1302,"open":1271,"high":1286,"low":860,"close":860,"change":382,"percent_change":1303,"volume":1304,"transactions":9,"vwap":860},"2026-02-18",0.26,200500,{"date":1306,"open":853,"high":1307,"low":1308,"close":1287,"change":1309,"percent_change":677,"volume":1310,"transactions":9,"vwap":1287},"2026-02-17",53.13,52.32,-0.06,384100,{"date":1312,"open":832,"high":1088,"low":1313,"close":1145,"change":1150,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1145},"2026-02-13",51.83,2.2,303500,{"date":1317,"open":846,"high":1318,"low":1319,"close":1320,"change":260,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-12",52.47,51.52,51.78,-0.73,403600,{"date":1324,"open":1325,"high":1326,"low":1106,"close":1327,"change":191,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-11",51.87,52.19,52.16,0.97,227100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1303,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-10",51.48,51.75,51.28,51.66,0.51,271600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-09",51.12,51.58,50.93,51.4,-0.77,-1.48,326300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1309,"volume":981,"transactions":9,"vwap":1352},"2026-02-06",52.29,52.42,51.99,52.17,-0.03,{"date":1355,"open":854,"high":1356,"low":1357,"close":840,"change":722,"percent_change":1074,"volume":1358,"transactions":9,"vwap":840},"2026-02-05",52.22,51.55,364600,{"date":1360,"open":819,"high":1361,"low":848,"close":1352,"change":1362,"percent_change":755,"volume":1363,"transactions":9,"vwap":1352},"2026-02-04",52.33,0.44,411100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":627,"percent_change":72,"volume":1370,"transactions":9,"vwap":1369},"2026-02-03",51.34,51.84,51.19,51.73,311900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1214,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-02",51.060001,51.38,50.85,51.029999,-0.89,260100,{"date":1380,"open":1381,"high":1325,"low":1382,"close":1383,"change":514,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-30",51.76,50.72,51.49,-0.52,324500,{"date":1387,"open":1388,"high":1389,"low":1341,"close":1381,"change":116,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2026-01-29",51.92,52.040001,0.68,270000,{"date":1393,"open":1394,"high":1357,"low":1395,"close":1396,"change":441,"percent_change":372,"volume":1397,"transactions":9,"vwap":1396},"2026-01-28",51.2,51.17,51.41,240900,{"date":1399,"open":1400,"high":1394,"low":1401,"close":1402,"change":441,"percent_change":372,"volume":1403,"transactions":9,"vwap":1402},"2026-01-27",50.82,50.74,51.11,167700,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":360,"percent_change":402,"volume":1409,"transactions":9,"vwap":1408},"2026-01-26",51,50.38,50.81,144900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1288,"percent_change":87,"volume":1416,"transactions":9,"vwap":1415},"2026-01-23",50.96,51.07,50.58,50.62,221700,{"date":1418,"open":1419,"high":1401,"low":1420,"close":1401,"change":52,"percent_change":1300,"volume":1421,"transactions":9,"vwap":1401},"2026-01-22",50.56,50.35,126000,{"date":1423,"open":1375,"high":1376,"low":1420,"close":1419,"change":71,"percent_change":990,"volume":1424,"transactions":9,"vwap":1419},"2026-01-21",248500,{"date":1426,"open":1427,"high":1375,"low":1428,"close":1420,"change":534,"percent_change":230,"volume":1429,"transactions":9,"vwap":1420},"2026-01-20",50.77,50.25,151800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":167,"percent_change":22,"volume":1436,"transactions":9,"vwap":1435},"2026-01-16",50.63,50.8,50.5,50.71,268200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1309,"percent_change":1288,"volume":1443,"transactions":9,"vwap":1442},"2026-01-15",50.32,50.54,50.09,50.51,154100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":361,"percent_change":38,"volume":1450,"transactions":9,"vwap":1449},"2026-01-14",50.3,50.75,50.29,50.57,159700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":101,"percent_change":1061,"volume":1456,"transactions":9,"vwap":1455},"2026-01-13",49.72,50.39,50.24,186400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":551,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-12",49.27,49.68,49.25,0.83,244000,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1459,"change":402,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1459},"2026-01-09",48.94,49.28,0.78,345000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1160,"percent_change":1002,"volume":1476,"transactions":9,"vwap":1475},"2026-01-08",48.35,49.0099983,48.21,48.89,425300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":360,"percent_change":22,"volume":1483,"transactions":9,"vwap":1482},"2026-01-07",48.17,48.44,47.99,48.27,193500,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1129,"percent_change":1170,"volume":1489,"transactions":9,"vwap":1488},"2026-01-06",48.87,48.029999,48.080002,279600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":694,"percent_change":411,"volume":1496,"transactions":9,"vwap":1495},"2026-01-05",48.9,49,48.040001,48.75,512200,{"date":1498,"open":1480,"high":1466,"low":1499,"close":1500,"change":1300,"percent_change":23,"volume":1501,"transactions":9,"vwap":1500},"2026-01-02",48.13,48.77,356800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1353,"percent_change":1309,"volume":1508,"transactions":9,"vwap":1507},"2025-12-31",48.43,48.47,48.18,48.41,314800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1480,"change":842,"percent_change":550,"volume":1514,"transactions":9,"vwap":1480},"2025-12-30",48.33,48.53,48.25,336800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1511,"change":1258,"percent_change":1292,"volume":1520,"transactions":9,"vwap":1511},"2025-12-29",48.28,48.5,48.2,315900,{"date":1522,"open":1505,"high":1523,"low":1524,"close":1525,"change":1213,"percent_change":1384,"volume":1526,"transactions":9,"vwap":1525},"2025-12-26",48.56,48.09,48.26,208400,{"date":1528,"open":1529,"high":1530,"low":1472,"close":1531,"change":1532,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-24",48.54,48.65,48.51,0,295600,{"date":1535,"open":1472,"high":1536,"low":1513,"close":1531,"change":1537,"percent_change":440,"volume":1538,"transactions":9,"vwap":1531},"2025-12-23",48.58,0.08,551800,{"date":1540,"open":1505,"high":1505,"low":1541,"close":1504,"change":440,"percent_change":116,"volume":1542,"transactions":9,"vwap":1504},"2025-12-22",48.07,540700,{"date":1544,"open":1545,"high":1507,"low":1546,"close":1525,"change":1258,"percent_change":1292,"volume":1547,"transactions":9,"vwap":1525},"2025-12-19",48.24,48.099998,231100,{"date":1549,"open":1504,"high":1536,"low":1550,"close":1551,"change":478,"percent_change":917,"volume":1552,"transactions":9,"vwap":1551},"2025-12-18",48.02,48.19,318400,{"date":1554,"open":1505,"high":1505,"low":1487,"close":1482,"change":550,"percent_change":421,"volume":1555,"transactions":9,"vwap":1482},"2025-12-17",292000,{"date":1557,"open":1523,"high":1558,"low":1559,"close":1494,"change":311,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1494},"2025-12-16",48.61,47.97,-1.62,614500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":468,"percent_change":487,"volume":1568,"transactions":9,"vwap":1567},"2025-12-15",48.85,48.86,48.49,48.83,440100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1224,"percent_change":71,"volume":1575,"transactions":9,"vwap":1574},"2025-12-12",48.95,48.96,48.6,48.81,216700,{"date":1577,"open":1530,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-11",48.93,48.55,48.71,-0.05,-0.1,201300,{"date":1585,"open":1567,"high":1586,"low":1587,"close":1588,"change":1581,"percent_change":1582,"volume":1589,"transactions":9,"vwap":1588},"2025-12-10",48.84,48.52,48.76,169000,{"date":1591,"open":1592,"high":1593,"low":1500,"close":1574,"change":560,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1574},"2025-12-09",49.14,49.44,-0.65,135600,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":342,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-08",49.38,49.02,49.13,-0.63,134600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1593,"change":1136,"percent_change":905,"volume":1608,"transactions":9,"vwap":1593},"2025-12-05",49.39,49.67,49.26,184600,{"date":1610,"open":1611,"high":1612,"low":1599,"close":1612,"change":640,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-04",49.060001,49.59,1.33,196500,{"date":1616,"open":1580,"high":1617,"low":1558,"close":1466,"change":1229,"percent_change":38,"volume":1618,"transactions":9,"vwap":1466},"2025-12-03",49.2,189900,{"date":1620,"open":1621,"high":1622,"low":1531,"close":1623,"change":870,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-02",49.16,49.17,48.62,-1.02,208100,{"date":1627,"open":1599,"high":1628,"low":1599,"close":1629,"change":722,"percent_change":1074,"volume":1630,"transactions":9,"vwap":1629},"2025-12-01",49.23,49.12,139500,{"date":1632,"open":1633,"high":1634,"low":1530,"close":1635,"change":191,"percent_change":1237,"volume":1636,"transactions":9,"vwap":1635},"2025-11-28",48.78,49.15,49.09,92800,{"date":1638,"open":1518,"high":1475,"low":1507,"close":1639,"change":302,"percent_change":191,"volume":1640,"transactions":9,"vwap":1639},"2025-11-26",48.59,252500,{"date":1642,"open":1494,"high":1566,"low":1481,"close":1472,"change":550,"percent_change":421,"volume":1643,"transactions":9,"vwap":1472},"2025-11-25",232700,{"date":1645,"open":1482,"high":1646,"low":1647,"close":1648,"change":1118,"percent_change":1123,"volume":1649,"transactions":9,"vwap":1648},"2025-11-24",48.36,47.83,48.12,1116600,{"date":1651,"open":1506,"high":1652,"low":1653,"close":1654,"change":1293,"percent_change":580,"volume":1655,"transactions":9,"vwap":1654},"2025-11-21",48.46,47.93,48.38,300600,{"date":1657,"open":1482,"high":1658,"low":1659,"close":1546,"change":1581,"percent_change":1582,"volume":1660,"transactions":9,"vwap":1546},"2025-11-20",48.66,47.86,436900,{"date":1662,"open":1663,"high":1472,"low":1664,"close":1665,"change":1532,"percent_change":1532,"volume":1666,"transactions":9,"vwap":1665},"2025-11-19",48.0099983,47.75,48.15,267700,{"date":1668,"open":1541,"high":1669,"low":1647,"close":1665,"change":1288,"percent_change":1213,"volume":1670,"transactions":9,"vwap":1665},"2025-11-18",48.32,483200,{"date":1672,"open":1558,"high":1673,"low":1487,"close":1482,"change":250,"percent_change":980,"volume":1674,"transactions":9,"vwap":1482},"2025-11-17",48.63,621600,{"date":1676,"open":1647,"high":1658,"low":1677,"close":1573,"change":45,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1573},"2025-11-14",47.81,1.82,458800,{"date":1681,"open":1682,"high":1487,"low":1683,"close":1684,"change":693,"percent_change":694,"volume":1294,"transactions":9,"vwap":1684},"2025-11-13",47.71,47.52,47.73,{"date":1686,"open":1684,"high":1481,"low":1687,"close":1688,"change":250,"percent_change":261,"volume":1689,"transactions":9,"vwap":1688},"2025-11-12",47.58,47.74,251700,{"date":1691,"open":1692,"high":1524,"low":1688,"close":1541,"change":550,"percent_change":421,"volume":1508,"transactions":9,"vwap":1541},"2025-11-11",47.92,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":797,"percent_change":371,"volume":1698,"transactions":9,"vwap":1696},"2025-11-10",47.68,47.84,47.23,326500,{"date":1700,"open":1701,"high":1695,"low":1702,"close":1695,"change":570,"percent_change":1037,"volume":1703,"transactions":9,"vwap":1695},"2025-11-07",47.4,47.0099983,184200,{"date":1705,"open":1646,"high":1530,"low":1525,"close":1512,"change":71,"percent_change":200,"volume":1706,"transactions":9,"vwap":1512},"2025-11-06",305000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1669,"change":1336,"percent_change":525,"volume":1712,"transactions":9,"vwap":1669},"2025-11-05",47.94,48.48,47.87,187400,{"date":1714,"open":1715,"high":1546,"low":1716,"close":1677,"change":239,"percent_change":1175,"volume":1717,"transactions":9,"vwap":1677},"2025-11-04",47.9,47.69,209200,{"date":1719,"open":1648,"high":1545,"low":1720,"close":1546,"change":292,"percent_change":1224,"volume":1721,"transactions":9,"vwap":1546},"2025-11-03",47.76,254100,{"date":1723,"open":1724,"high":1724,"low":1481,"close":1725,"change":905,"percent_change":1726,"volume":1007,"transactions":9,"vwap":1725},"2025-10-31",48.42,48.049999,-0.62,{"date":1728,"open":1519,"high":1507,"low":1729,"close":1472,"change":550,"percent_change":421,"volume":1730,"transactions":9,"vwap":1472},"2025-10-30",47.95,190000,{"date":1732,"open":1652,"high":1518,"low":1733,"close":1648,"change":741,"percent_change":878,"volume":1734,"transactions":9,"vwap":1648},"2025-10-29",48.060001,505600,{"date":1736,"open":1737,"high":1587,"low":1541,"close":1505,"change":1537,"percent_change":440,"volume":1738,"transactions":9,"vwap":1505},"2025-10-28",48.3,162900,{"date":1740,"open":1669,"high":1741,"low":1499,"close":1741,"change":116,"percent_change":106,"volume":1156,"transactions":9,"vwap":1741},"2025-10-27",48.39,{"date":1743,"open":1472,"high":1652,"low":1494,"close":1494,"change":905,"percent_change":1726,"volume":1744,"transactions":9,"vwap":1494},"2025-10-24",157400,{"date":1746,"open":1472,"high":1480,"low":1541,"close":1747,"change":440,"percent_change":116,"volume":1748,"transactions":9,"vwap":1747},"2025-10-23",48.34,161800,{"date":1750,"open":1715,"high":1751,"low":1752,"close":1479,"change":617,"percent_change":1237,"volume":1753,"transactions":9,"vwap":1479},"2025-10-22",48.23,47.53,152300,{"date":1755,"open":1695,"high":1684,"low":1756,"close":1695,"change":722,"percent_change":1074,"volume":1757,"transactions":9,"vwap":1695},"2025-10-21",47.42,168000,{"date":1759,"open":1697,"high":1760,"low":1697,"close":1761,"change":1762,"percent_change":174,"volume":1763,"transactions":9,"vwap":1761},"2025-10-20",47.7,47.65,0.47,222000,{"date":1765,"open":1702,"high":1766,"low":1767,"close":1766,"change":1074,"percent_change":997,"volume":1768,"transactions":9,"vwap":1766},"2025-10-17",47.18,46.83,351600,{"date":1770,"open":1771,"high":1752,"low":1772,"close":1773,"change":560,"percent_change":1129,"volume":1774,"transactions":9,"vwap":1773},"2025-10-16",47.44,46.9,47.12,213100,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1771,"change":1229,"percent_change":1390,"volume":1779,"transactions":9,"vwap":1771},"2025-10-15",47.15,47.64,102500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1773,"change":412,"percent_change":1136,"volume":1785,"transactions":9,"vwap":1773},"2025-10-14",46.64,47.17,46.51,268900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1789},"2025-10-13",46.71,47.19,46.55,0.8,1.72,198600,{"date":1795,"open":1766,"high":1796,"low":26,"close":26,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":26},"2025-10-10",47.24,-0.9,-1.9,170100,{"date":1801,"open":1715,"high":1559,"low":1766,"close":1802,"change":331,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-09",47.29,-1.21,159900,{"date":1806,"open":1663,"high":1541,"low":1695,"close":1711,"change":411,"percent_change":478,"volume":1807,"transactions":9,"vwap":1711},"2025-10-08",153500,{"date":1809,"open":1711,"high":1810,"low":1811,"close":1812,"change":292,"percent_change":1224,"volume":1813,"transactions":9,"vwap":1812},"2025-10-07",47.98,47.62,47.91,223800,{"date":1815,"open":1517,"high":1816,"low":1664,"close":1659,"change":1118,"percent_change":1123,"volume":1817,"transactions":9,"vwap":1659},"2025-10-06",48.31,338700,{"date":1819,"open":1517,"high":1654,"low":1648,"close":1648,"change":320,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1648},"2025-10-03",-0.19,125200,{"date":1823,"open":1741,"high":1529,"low":1546,"close":1474,"change":342,"percent_change":282,"volume":1075,"transactions":9,"vwap":1474},"2025-10-02",{"date":1825,"open":1529,"high":1523,"low":1646,"close":1587,"change":1224,"percent_change":71,"volume":1826,"transactions":9,"vwap":1587},"2025-10-01",165800,{"date":1828,"open":1507,"high":1523,"low":1479,"close":1724,"change":1581,"percent_change":1582,"volume":1829,"transactions":9,"vwap":1724},"2025-09-30",245200,{"date":1831,"open":1617,"high":1617,"low":1669,"close":1505,"change":272,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1505},"2025-09-29",-1.64,199700,{"date":1835,"open":1493,"high":1605,"low":1493,"close":1467,"change":302,"percent_change":617,"volume":1836,"transactions":9,"vwap":1467},"2025-09-26",163700,{"date":1838,"open":1492,"high":1592,"low":1839,"close":1840,"change":1537,"percent_change":797,"volume":1841,"transactions":9,"vwap":1840},"2025-09-25",48.68,49.040001,96700,{"date":1843,"open":1512,"high":1844,"low":1669,"close":1572,"change":580,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1572},"2025-09-24",49.080002,1.2,204300,{"date":1848,"open":1737,"high":1652,"low":1519,"close":1654,"change":997,"percent_change":190,"volume":1849,"transactions":9,"vwap":1654},"2025-09-23",302300,{"date":1851,"open":1529,"high":1529,"low":1488,"close":1513,"change":514,"percent_change":1241,"volume":1852,"transactions":9,"vwap":1513},"2025-09-22",201700,{"date":1854,"open":1855,"high":1856,"low":1710,"close":1587,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1587},"2025-09-19",49.049999,49.19,-1.05,-2.12,174700,{"date":1861,"open":1598,"high":1862,"low":1863,"close":1862,"change":1537,"percent_change":797,"volume":1864,"transactions":9,"vwap":1862},"2025-09-18",49.57,49.21,197100,{"date":1866,"open":1867,"high":1868,"low":1622,"close":1869,"change":190,"percent_change":1186,"volume":1870,"transactions":9,"vwap":1869},"2025-09-17",49.29,49.54,49.49,177500,{"date":1872,"open":1856,"high":1873,"low":1634,"close":1874,"change":797,"percent_change":361,"volume":1875,"transactions":9,"vwap":1874},"2025-09-16",49.4,49.22,132500,{"date":1877,"open":1878,"high":1879,"low":1611,"close":1611,"change":321,"percent_change":250,"volume":1880,"transactions":9,"vwap":1611},"2025-09-15",49.33,49.42,129700,{"date":1882,"open":1878,"high":1883,"low":1874,"close":1874,"change":917,"percent_change":141,"volume":1884,"transactions":9,"vwap":1874},"2025-09-12",49.41,80400,{"date":1886,"open":1599,"high":1605,"low":1887,"close":1605,"change":1888,"percent_change":121,"volume":1889,"transactions":9,"vwap":1605},"2025-09-11",48.92,0.31,154700,{"date":1891,"open":1634,"high":1892,"low":1893,"close":1844,"change":320,"percent_change":249,"volume":1894,"transactions":9,"vwap":1844},"2025-09-10",49.6,49.029999,110900,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1622,"change":302,"percent_change":617,"volume":1899,"transactions":9,"vwap":1622},"2025-09-09",48.97,49.35,125400,{"date":1901,"open":1902,"high":1605,"low":1903,"close":1578,"change":495,"percent_change":570,"volume":843,"transactions":9,"vwap":1578},"2025-09-08",49.31,48.79,{"date":1905,"open":1906,"high":1453,"low":1486,"close":1898,"change":678,"percent_change":351,"volume":1907,"transactions":9,"vwap":1898},"2025-09-05",49.52,180300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1353,"percent_change":1309,"volume":1913,"transactions":9,"vwap":1912},"2025-09-04",49.58,49.83,49.55,123600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1910,"change":250,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1910},"2025-09-03",49.89,49.9,49.48,-0.66,103100,{"date":1922,"open":1923,"high":1924,"low":1460,"close":1925,"change":1146,"percent_change":712,"volume":1926,"transactions":9,"vwap":1925},"2025-09-02",50.02,50.11,49.91,157100,{"date":1928,"open":1929,"high":1428,"low":1929,"close":1930,"change":487,"percent_change":1537,"volume":1931,"transactions":9,"vwap":1930},"2025-08-29",49.88,50.13,113500,{"date":1933,"open":1934,"high":1441,"low":1935,"close":1441,"change":361,"percent_change":38,"volume":1936,"transactions":9,"vwap":1441},"2025-08-28",49.78,49.56,75800,{"date":1938,"open":1606,"high":1911,"low":1910,"close":1939,"change":550,"percent_change":754,"volume":1940,"transactions":9,"vwap":1939},"2025-08-27",49.76,109700,{"date":1942,"open":1943,"high":1944,"low":1607,"close":1943,"change":1258,"percent_change":382,"volume":1945,"transactions":9,"vwap":1943},"2025-08-26",49.53,49.62,223500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":87,"percent_change":515,"volume":1951,"transactions":9,"vwap":1950},"2025-08-25",49.79,49.85,49.46,257900,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1074,"percent_change":1094,"volume":1957,"transactions":9,"vwap":1956},"2025-08-22",49.69,50.07,49.7,144500,{"date":1959,"open":137,"high":1960,"low":1879,"close":1961,"change":1224,"percent_change":167,"volume":1962,"transactions":9,"vwap":1961},"2025-08-21",49.81,49.64,175200,{"date":1964,"open":1898,"high":1892,"low":1607,"close":1868,"change":167,"percent_change":551,"volume":1965,"transactions":9,"vwap":1868},"2025-08-20",135700,{"date":1967,"open":1878,"high":1950,"low":1629,"close":1968,"change":320,"percent_change":249,"volume":1969,"transactions":9,"vwap":1968},"2025-08-19",49.34,203400,{"date":1971,"open":1972,"high":1906,"low":1617,"close":1973,"change":468,"percent_change":487,"volume":1974,"transactions":9,"vwap":1973},"2025-08-18",49.51,49.43,116500,{"date":1976,"open":1977,"high":1978,"low":1883,"close":1883,"change":141,"percent_change":980,"volume":1979,"transactions":9,"vwap":1883},"2025-08-15",49.65,49.8,109300,{"date":1981,"open":1934,"high":1960,"low":1943,"close":1982,"change":320,"percent_change":249,"volume":1983,"transactions":9,"vwap":1982},"2025-08-14",49.75,138800,{"date":1985,"open":1898,"high":1986,"low":1607,"close":1986,"change":1160,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-13",49.84,1.26,224100,{"date":1990,"open":1635,"high":1898,"low":1599,"close":1874,"change":71,"percent_change":200,"volume":1991,"transactions":9,"vwap":1874},"2025-08-12",331900,{"date":1993,"open":1977,"high":1994,"low":1995,"close":1473,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1473},"2025-08-11",49.71,48.82,-0.61,-1.23,215500,{"date":2000,"open":1593,"high":2001,"low":1968,"close":1944,"change":52,"percent_change":1300,"volume":2002,"transactions":9,"vwap":1944},"2025-08-08",50.029999,126300,{"date":2004,"open":1960,"high":2005,"low":1459,"close":1593,"change":283,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1593},"2025-08-07",50.049999,-2.23,218200,{"date":2009,"open":1412,"high":1395,"low":2010,"close":1449,"change":350,"percent_change":271,"volume":2011,"transactions":9,"vwap":1449},"2025-08-06",50.48,209500,{"date":2013,"open":2014,"high":1394,"low":1446,"close":1433,"change":87,"percent_change":892,"volume":2015,"transactions":9,"vwap":1433},"2025-08-05",51.080002,295000,{"date":2017,"open":1412,"high":2018,"low":2019,"close":2020,"change":361,"percent_change":640,"volume":2021,"transactions":9,"vwap":2020},"2025-08-04",51.25,50.78,51.040001,94700,{"date":2023,"open":2018,"high":2024,"low":1440,"close":1435,"change":570,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1435},"2025-08-01",51.26,-1.65,174600,{"date":2028,"open":1413,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1113,"volume":2033,"transactions":9,"vwap":2031},"2025-07-31",51.67,51.049999,51.56,0.29,121100,{"date":2035,"open":1394,"high":1334,"low":1400,"close":2036,"change":797,"percent_change":1888,"volume":2037,"transactions":9,"vwap":2036},"2025-07-30",51.27,136200,{"date":2039,"open":2040,"high":1402,"low":2041,"close":1402,"change":1468,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1402},"2025-07-29",50.59,50.45,1.55,350200,{"date":2045,"open":2040,"high":1415,"low":2046,"close":2047,"change":411,"percent_change":478,"volume":2048,"transactions":9,"vwap":2047},"2025-07-28",50.2,50.33,124400,{"date":2050,"open":2051,"high":1415,"low":2052,"close":2053,"change":1136,"percent_change":905,"volume":2054,"transactions":9,"vwap":2053},"2025-07-25",50.52,50.31,50.37,161300,{"date":2056,"open":2057,"high":2051,"low":1916,"close":2051,"change":1362,"percent_change":162,"volume":2058,"transactions":9,"vwap":2051},"2025-07-24",50.060001,167600,{"date":2060,"open":1916,"high":2061,"low":2062,"close":2063,"change":1303,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-23",50.12,49.82,50.080002,0.52,210700,{"date":2067,"open":1892,"high":2068,"low":1892,"close":2062,"change":842,"percent_change":401,"volume":2069,"transactions":9,"vwap":2062},"2025-07-22",49.94,105300,{"date":2071,"open":1434,"high":1434,"low":1935,"close":1994,"change":496,"percent_change":2072,"volume":984,"transactions":9,"vwap":1994},"2025-07-21",-1.47,{"date":2074,"open":2005,"high":1432,"low":2005,"close":2041,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2041},"2025-07-18",0.69,1.39,132800,{"date":2079,"open":2080,"high":2081,"low":1460,"close":1939,"change":900,"percent_change":1241,"volume":2082,"transactions":9,"vwap":1939},"2025-07-17",49.98,49.99,181400,{"date":2084,"open":2085,"high":2085,"low":1606,"close":2086,"change":382,"percent_change":1293,"volume":2087,"transactions":9,"vwap":2086},"2025-07-16",50.19,50.040001,151300,{"date":2089,"open":1455,"high":1420,"low":2090,"close":1917,"change":240,"percent_change":1857,"volume":2091,"transactions":9,"vwap":1917},"2025-07-15",49.74,171900,{"date":2093,"open":1455,"high":2094,"low":2063,"close":2094,"change":167,"percent_change":22,"volume":2095,"transactions":9,"vwap":2094},"2025-07-14",50.43,98600,{"date":2097,"open":2098,"high":1407,"low":2099,"close":2100,"change":1258,"percent_change":382,"volume":2101,"transactions":9,"vwap":2100},"2025-07-11",50.099998,50,50.23,97100,{"date":2103,"open":1930,"high":2104,"low":1929,"close":2104,"change":694,"percent_change":411,"volume":2105,"transactions":9,"vwap":2104},"2025-07-10",50.16,95100,{"date":2107,"open":2108,"high":2052,"low":2109,"close":2110,"change":1820,"percent_change":260,"volume":2111,"transactions":9,"vwap":2110},"2025-07-09",50.17,49.87,50.18,148700,{"date":2113,"open":1955,"high":2053,"low":1917,"close":2053,"change":1229,"percent_change":924,"volume":2114,"transactions":9,"vwap":2053},"2025-07-08",101500,{"date":2116,"open":2052,"high":2041,"low":2117,"close":2005,"change":229,"percent_change":1344,"volume":2118,"transactions":9,"vwap":2005},"2025-07-07",49.73,109500,{"date":2120,"open":1446,"high":2121,"low":1924,"close":2121,"change":1094,"percent_change":302,"volume":2122,"transactions":9,"vwap":2121},"2025-07-03",50.44,63900,{"date":2124,"open":2099,"high":2125,"low":2126,"close":1439,"change":23,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1439},"2025-07-02",50.46,49.66,1.49,122700,{"date":2130,"open":2131,"high":2131,"low":2132,"close":1910,"change":1726,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1910},"2025-07-01",50.21,49.47,-1.24,348600,{"date":2136,"open":2047,"high":1454,"low":2005,"close":2046,"change":1309,"percent_change":1288,"volume":2137,"transactions":9,"vwap":2046},"2025-06-30",172400,{"date":2139,"open":2005,"high":2010,"low":2001,"close":2140,"change":412,"percent_change":479,"volume":2141,"transactions":9,"vwap":2140},"2025-06-27",50.26,80200,{"date":2143,"open":2144,"high":2145,"low":2132,"close":2047,"change":1791,"percent_change":2146,"volume":1033,"transactions":9,"vwap":2047},"2025-06-26",49.61,50.34,1.62,{"date":2148,"open":2149,"high":1955,"low":1873,"close":1943,"change":849,"percent_change":592,"volume":2150,"transactions":9,"vwap":1943},"2025-06-25",50.0099983,173400,{"date":2152,"open":2099,"high":2153,"low":1994,"close":1923,"change":1224,"percent_change":167,"volume":1147,"transactions":9,"vwap":1923},"2025-06-24",50.28,{"date":2155,"open":2125,"high":2156,"low":2157,"close":2158,"change":391,"percent_change":570,"volume":2159,"transactions":9,"vwap":2158},"2025-06-23",50.61,49.63,49.92,301000,{"date":2161,"open":1420,"high":2162,"low":2001,"close":1420,"change":1292,"percent_change":441,"volume":2163,"transactions":9,"vwap":1420},"2025-06-20",50.47,154200,{"date":2165,"open":2046,"high":1432,"low":2166,"close":2046,"change":997,"percent_change":1303,"volume":2167,"transactions":9,"vwap":2046},"2025-06-18",49.95,147700,{"date":2169,"open":2170,"high":1447,"low":2005,"close":1955,"change":260,"percent_change":392,"volume":2171,"transactions":9,"vwap":1955},"2025-06-17",50.55,147500,{"date":2173,"open":1375,"high":2174,"low":2046,"close":2041,"change":600,"percent_change":210,"volume":2175,"transactions":9,"vwap":2041},"2025-06-16",51.14,114800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":87,"percent_change":892,"volume":2182,"transactions":9,"vwap":2181},"2025-06-13",50.99,51.099998,50.49,50.66,122500,{"date":2184,"open":1415,"high":2185,"low":1439,"close":2185,"change":1303,"percent_change":1336,"volume":2186,"transactions":9,"vwap":2185},"2025-06-12",50.9,98200,{"date":2188,"open":1439,"high":2189,"low":2085,"close":2189,"change":1113,"percent_change":1150,"volume":2190,"transactions":9,"vwap":2189},"2025-06-11",50.64,203300,{"date":2192,"open":2193,"high":2052,"low":2166,"close":1955,"change":1303,"percent_change":2064,"volume":2194,"transactions":9,"vwap":1955},"2025-06-10",50.22,92000,{"date":2196,"open":1439,"high":1454,"low":1978,"close":1960,"change":260,"percent_change":211,"volume":2197,"transactions":9,"vwap":1960},"2025-06-09",117700,{"date":2199,"open":1986,"high":2153,"low":1986,"close":2085,"change":617,"percent_change":126,"volume":894,"transactions":9,"vwap":2085},"2025-06-06",{"date":2201,"open":1862,"high":1917,"low":1968,"close":1956,"change":1303,"percent_change":449,"volume":2202,"transactions":9,"vwap":1956},"2025-06-05",115400,{"date":2204,"open":1455,"high":2162,"low":2205,"close":1593,"change":311,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1593},"2025-06-04",49.24,-1.57,182800,{"date":2209,"open":1944,"high":1439,"low":2132,"close":2100,"change":2075,"percent_change":2076,"volume":2210,"transactions":9,"vwap":2100},"2025-06-03",120700,{"date":2212,"open":1869,"high":2126,"low":2213,"close":1868,"change":990,"percent_change":2214,"volume":805,"transactions":9,"vwap":1868},"2025-06-02",49.11,0.86,{"date":2216,"open":1912,"high":1892,"low":1629,"close":1629,"change":1214,"percent_change":871,"volume":2217,"transactions":9,"vwap":1629},"2025-05-30",170300,{"date":2219,"open":1441,"high":1441,"low":2220,"close":1910,"change":560,"percent_change":282,"volume":2221,"transactions":9,"vwap":1910},"2025-05-29",49.32,155700,{"date":2223,"open":2224,"high":2224,"low":1929,"close":1917,"change":741,"percent_change":856,"volume":2225,"transactions":9,"vwap":1917},"2025-05-28",50.36,98400,{"date":2227,"open":1428,"high":2145,"low":2158,"close":1428,"change":22,"percent_change":1791,"volume":2228,"transactions":9,"vwap":1428},"2025-05-27",254600,{"date":2230,"open":1461,"high":1916,"low":1461,"close":1949,"change":804,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1949},"2025-05-23",0.75,201600,{"date":2234,"open":1612,"high":2117,"low":1856,"close":1918,"change":600,"percent_change":495,"volume":2235,"transactions":9,"vwap":1918},"2025-05-22",102600,{"date":2237,"open":1428,"high":1428,"low":137,"close":1954,"change":282,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1954},"2025-05-21",-1.27,106300,{"date":2241,"open":1448,"high":2224,"low":2063,"close":2047,"change":550,"percent_change":754,"volume":2242,"transactions":9,"vwap":2047},"2025-05-20",211200,{"date":2244,"open":2131,"high":2131,"low":1911,"close":2098,"change":741,"percent_change":261,"volume":2245,"transactions":9,"vwap":2098},"2025-05-19",99000,{"date":2247,"open":2248,"high":2249,"low":2085,"close":2041,"change":87,"percent_change":892,"volume":2250,"transactions":9,"vwap":2041},"2025-05-16",50.69,50.73,71300,{"date":2252,"open":1420,"high":2248,"low":2057,"close":2248,"change":2032,"percent_change":580,"volume":2253,"transactions":9,"vwap":2248},"2025-05-15",131900,{"date":2255,"open":2256,"high":2257,"low":1949,"close":2257,"change":842,"percent_change":401,"volume":2258,"transactions":9,"vwap":2257},"2025-05-14",50.27,50.4,275200,{"date":2260,"open":2261,"high":1420,"low":2261,"close":1448,"change":2262,"percent_change":2263,"volume":2242,"transactions":9,"vwap":1448},"2025-05-13",49.36,1.16,2.36,{"date":2265,"open":2144,"high":2144,"low":1572,"close":1600,"change":626,"percent_change":1791,"volume":2266,"transactions":9,"vwap":1600},"2025-05-12",194600,{"date":2268,"open":1580,"high":1586,"low":1751,"close":2269,"change":754,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-09",48.74,0.95,92400,{"date":2273,"open":1654,"high":1903,"low":2274,"close":1517,"change":1074,"percent_change":1094,"volume":2275,"transactions":9,"vwap":1517},"2025-05-08",48.22,116300,{"date":2277,"open":1541,"high":2278,"low":1778,"close":2274,"change":479,"percent_change":239,"volume":2279,"transactions":9,"vwap":2274},"2025-05-07",48.4,260900,{"date":2281,"open":2282,"high":1634,"low":1524,"close":1646,"change":282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1646},"2025-05-06",48.98,-1.31,247800,{"date":2286,"open":2287,"high":2287,"low":2269,"close":1493,"change":86,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1493},"2025-05-05",49.45,-1.61,208600,{"date":2291,"open":1460,"high":1929,"low":2292,"close":1978,"change":449,"percent_change":762,"volume":2293,"transactions":9,"vwap":1978},"2025-05-02",49.37,149600,{"date":2295,"open":1912,"high":2166,"low":1592,"close":1459,"change":722,"percent_change":1074,"volume":2296,"transactions":9,"vwap":1459},"2025-05-01",154000,{"date":2298,"open":2099,"high":2099,"low":1611,"close":2205,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2205},"2025-04-30",-1.1,-2.19,189800,{"date":2303,"open":2304,"high":2304,"low":1446,"close":2145,"change":141,"percent_change":1129,"volume":2305,"transactions":9,"vwap":2145},"2025-04-29",50.65,105500,{"date":2307,"open":1382,"high":2019,"low":2100,"close":2308,"change":1532,"percent_change":1532,"volume":2309,"transactions":9,"vwap":2308},"2025-04-28",50.68,108400,{"date":2311,"open":1442,"high":1427,"low":2108,"close":2308,"change":917,"percent_change":250,"volume":2312,"transactions":9,"vwap":2308},"2025-04-25",166900,{"date":2314,"open":2098,"high":2315,"low":2098,"close":1375,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1375},"2025-04-24",50.86,0.9,1.8,157900,{"date":180,"open":2121,"high":2189,"low":1453,"close":2166,"change":849,"percent_change":1036,"volume":2033,"transactions":9,"vwap":2166}]