[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDIV":3,"homepage-market-summary":31,"stock-historical-RDIV":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RDIV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P Ultra Dividend Revenue ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.6077,2.06792,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},57.32,56.98,57.41,56.975,56.93,0.39,0.69,42776.786583,64.4203,49.98,54833.826021215136,50.8,3273,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},44.97,46741,17060590.331325,24.99,"2025-04-24",[185,188,198,209,220,228,239,249,260,271,281,289,299,309,319,330,340,351,361,370,380,391,402,412,420,430,440,450,460,469,478,488,498,507,516,527,538,549,555,565,573,584,593,601,609,617,626,634,641,650,660,667,675,684,692,700,708,717,726,736,746,755,761,768,772,779,787,794,800,806,812,817,822,829,838,845,853,861,866,874,879,887,891,898,905,911,918,924,932,939,942,949,953,958,964,971,980,988,994,1002,1010,1016,1023,1031,1037,1044,1052,1058,1066,1069,1076,1083,1091,1097,1104,1109,1115,1120,1128,1134,1141,1149,1156,1161,1167,1173,1178,1185,1191,1196,1202,1207,1212,1217,1221,1225,1233,1239,1244,1250,1256,1260,1264,1271,1276,1280,1285,1290,1295,1300,1305,1309,1314,1319,1324,1327,1334,1340,1345,1350,1355,1359,1364,1371,1377,1380,1387,1392,1398,1404,1408,1414,1419,1426,1434,1441,1447,1453,1459,1465,1473,1478,1483,1488,1491,1497,1502,1508,1514,1520,1525,1533,1540,1545,1551,1559,1565,1570,1574,1579,1585,1590,1597,1602,1607,1612,1618,1624,1631,1636,1639,1643,1649,1653,1659,1663,1668,1676,1682,1687,1694,1701,1706,1712,1715,1718,1725,1730,1735,1739,1744,1750,1755,1760,1765,1771,1776,1780,1783,1786,1791,1797,1802,1807,1814,1820,1826,1833,1838,1843,1846,1849,1852,1857,1862,1866,1870,1875,1879,1882,1885,1890,1894,1899,1902,1906,1910,1912,1918,1922,1925,1928,1931,1935,1938,1942,1946,1951,1956,1961,1967,1972,1979,1985,1991,1996,2002,2008,2016,2023,2030,2036,2042,2046,2051,2057,2063,2068,2075,2079,2084,2090,2096,2100,2103,2108,2114,2119,2124,2130,2135,2139,2145,2148,2151,2157,2161,2166,2169,2174,2180,2185,2192,2197,2203,2209,2216,2222,2228,2234,2239,2244,2249,2254,2260,2267,2271,2277,2283,2286,2290,2293,2298,2303,2309,2316,2321,2323,2327,2331,2335,2338,2342,2346,2350,2355,2361,2366,2373,2379,2385,2391,2398,2405,2410],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},364,57.2499,{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",56.95,57.0592,56.47,-0.19,-0.33,41261.997538,434,56.8482,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",57.21,57.46,56.99,57.12,0.03,0.05,66133.132749,527,57.1159,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",57.08,57.192,56.6206,57.09,-0.06,-0.1,54277.155734,450,56.978,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":173,"volume":225,"transactions":226,"vwap":227},"2026-09-30",57.86,57.15,-0.41,46745.137417,464,57.4638,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",57.68,57.79,57.36,57.56,-0.37,-0.64,91288.81844,612,57.4768,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":224,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",58.23,58.285,57.795,57.93,-0.7,47654.744806,465,57.9473,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",58.09,58.36,57.84,58.34,0.18,0.31,83385.991063,631,58.0842,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",58.75,58.79,58.11,58.16,-0.32,-0.55,43437.945816,500,58.3848,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",58.9,58.96,58.48,-0.44,-0.75,34415.410212,381,58.7504,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":276,"volume":286,"transactions":287,"vwap":288},"2026-09-22",59.41,58.92,-0.26,49369.450024,362,59.177,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",59.35,59.53,59.18,-0.54,-0.9,63246.873141,451,59.3525,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",60.03,59.67,59.72,-0.58,-0.96,65882.170803,318,59.7749,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",60.52,60.69,60.3,0.16,0.27,43103.356132,327,60.4382,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",60.98,61.02,59.84,60.14,-0.86,-1.41,42771.480138,476,60.6401,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",61.21,60.9,61,-0.265,-0.43,38631.966167,379,61.041,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",61.49,61.57,61.25,61.265,0.125,0.2,39837.342607,427,61.3905,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":255,"volume":358,"transactions":359,"vwap":360},"2026-09-11",61.44,61.47,61.033062,61.14,0.11,48895.28033,447,61.1985,{"date":362,"open":363,"high":363,"low":321,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",61.22,61.03,-0.03,-0.05,34357.336654,378,61.0728,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",62.12,61.05,61.06,-1.15,-1.85,57077.583349,542,61.4391,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",62.63,62.65,62.17,62.21,-0.67,-1.07,37961.122873,540,62.4562,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",63.11,63.22,62.86,62.88,-0.38,-0.6,1006421.323001,529,63.3401,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":108,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",63.28,63.3499,62.915,63.26,0.38,36473.953299,356,63.2573,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":138,"percent_change":89,"volume":417,"transactions":418,"vwap":419},"2026-09-02",62.67,63.25,63.02,54286.643196,437,63.0546,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":285,"volume":427,"transactions":428,"vwap":429},"2026-09-01",62.9,63.03,62.4217,62.56,-0.16,27454.004788,402,62.592,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",63.17,62.71,62.72,-0.48,-0.76,65181.914624,444,62.9055,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":204,"volume":447,"transactions":448,"vwap":449},"2026-08-28",63.38,63.54,63.0901,63.2,0.02,25113.76889,383,63.2266,{"date":451,"open":452,"high":453,"low":393,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",63.32,63.4987,63.18,-0.63,-0.99,114180.739762,393,63.3327,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":153,"percent_change":466,"volume":467,"transactions":287,"vwap":468},"2026-08-26",63.76,64.005,63.72,63.81,0.06,30167.153194,63.8869,{"date":470,"open":471,"high":471,"low":442,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",63.94,63.77,-0.34,-0.53,35288.403729,462,63.7223,{"date":479,"open":471,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",64.315,63.93,64.11,0.28,0.44,30425.074028,496,64.0471,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",63.59,63.945,63.83,0.41,0.65,40249.288978,415,63.774,{"date":499,"open":129,"high":500,"low":501,"close":502,"change":304,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",63.84,63.39,63.42,-0.91,31660.780123,431,63.6768,{"date":508,"open":509,"high":26,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",63.67,64,0.64,1.01,44678.781793,494,64.0738,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",63.46,63.73,63.35,63.36,0.355,0.56,38447.233944,674,63.5388,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",63.45,63.47,62.99,63.005,-0.695,-1.09,46334.005442,679,63.2109,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",63.41,63.7262,63.37,63.7,0.32,0.5,46642.400527,544,63.6158,{"date":550,"open":551,"high":540,"low":551,"close":442,"change":511,"percent_change":552,"volume":553,"transactions":476,"vwap":554},"2026-08-13",62.89,1.02,50340.390937,63.2106,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":83,"volume":562,"transactions":563,"vwap":564},"2026-08-12",62.62,62.79,62.44,62.74,0.09,36955.065734,413,62.6256,{"date":566,"open":567,"high":568,"low":567,"close":383,"change":569,"percent_change":108,"volume":570,"transactions":571,"vwap":572},"2026-08-11",62.37,62.7301,0.15,33683.793732,398,62.594,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",62.4,62.53,62.06,62.5,-0.14,-0.22,70841.253388,721,62.3513,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":483,"percent_change":60,"volume":590,"transactions":591,"vwap":592},"2026-08-07",62.15,62.755,61.94,62.64,51380.206544,475,62.5682,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":194,"percent_change":474,"volume":598,"transactions":599,"vwap":600},"2026-08-06",63.09,62.2638,62.36,44451.469806,472,62.4847,{"date":602,"open":404,"high":404,"low":603,"close":604,"change":398,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",62.42,62.69,-0.95,47587.071718,573,62.7196,{"date":610,"open":611,"high":452,"low":612,"close":613,"change":544,"percent_change":97,"volume":614,"transactions":615,"vwap":616},"2026-08-04",62.68,62.22,63.29,60322.397582,536,62.9874,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":544,"percent_change":97,"volume":623,"transactions":624,"vwap":625},"2026-08-03",63.07,63.5,62.81,62.97,62392.793373,709,63.0756,{"date":627,"open":628,"high":628,"low":629,"close":383,"change":630,"percent_change":266,"volume":631,"transactions":632,"vwap":633},"2026-07-31",62.76,62.19,-0.2,54702.260917,528,62.5507,{"date":635,"open":622,"high":622,"low":629,"close":636,"change":386,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",62.85,-1.05,70635.400591,798,62.5683,{"date":642,"open":643,"high":644,"low":502,"close":645,"change":215,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",63.79,64.07,63.52,-0.09,89097.571915,802,63.7941,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",63.16,63.89,63.58,0.96,1.53,71969.413037,690,63.564,{"date":661,"open":372,"high":433,"low":372,"close":557,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",0.52,0.84,64977.037483,748,62.5552,{"date":668,"open":332,"high":669,"low":332,"close":670,"change":552,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",62.13,62.1,1.67,35287.653488,506,61.7993,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":67,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",61.63,60.935,61.08,-1.17,40570.807414,463,61.1593,{"date":685,"open":686,"high":372,"low":687,"close":688,"change":493,"percent_change":689,"volume":690,"transactions":438,"vwap":691},"2026-07-22",61.82,61.68,61.8,0.67,36289.372627,61.8257,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":108,"percent_change":23,"volume":698,"transactions":563,"vwap":699},"2026-07-21",61.09,61.42,60.93,61.39,33534.67718,61.2204,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":194,"percent_change":294,"volume":705,"transactions":706,"vwap":707},"2026-07-20",61.56,61.12,61.15,36414.211868,416,61.2995,{"date":709,"open":686,"high":710,"low":711,"close":712,"change":579,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",62.52,61.4,61.48,-0.23,49853.546708,599,61.7335,{"date":718,"open":719,"high":677,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",60.47,61.62,1.28,2.12,89573.775156,576,61.4986,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",59.91,60.559,60.34,0.43,0.72,41765.649971,392,60.243,{"date":737,"open":738,"high":739,"low":740,"close":728,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",60.17,60.279,59.75,-0.28,-0.47,30605.981504,333,59.9104,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":103,"percent_change":752,"volume":753,"transactions":438,"vwap":754},"2026-07-13",60.06,60.395,60.04,60.19,0.89,40841.976758,60.1581,{"date":756,"open":757,"high":740,"low":757,"close":758,"change":160,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",59.4,59.66,0.93,25500,{"date":762,"open":274,"high":763,"low":764,"close":765,"change":766,"percent_change":90,"volume":767,"transactions":9,"vwap":765},"2026-07-09",59.39,58.91,59.11,0.13,42800,{"date":769,"open":291,"high":291,"low":764,"close":770,"change":741,"percent_change":742,"volume":771,"transactions":9,"vwap":770},"2026-07-08",58.98,26900,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":545,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",59.2,59.68,59.26,0.85,26400,{"date":780,"open":263,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",58.84,58.5,58.76,-0.01,-0.02,31000,{"date":788,"open":789,"high":790,"low":254,"close":791,"change":60,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",58.66,58.81,58.77,0.77,33200,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":544,"percent_change":160,"volume":799,"transactions":9,"vwap":798},"2026-07-01",58.060001,58.59,58.32,29900,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":637,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-30",58.95,58,-1.78,51300,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":266,"percent_change":294,"volume":811,"transactions":9,"vwap":810},"2026-06-29",59.59,58.88,59.049999,49700,{"date":813,"open":273,"high":763,"low":273,"close":814,"change":138,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-26",59.37,0.78,56500,{"date":818,"open":819,"high":820,"low":819,"close":764,"change":523,"percent_change":655,"volume":821,"transactions":9,"vwap":764},"2026-06-25",58.39,59.22,84600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":315,"percent_change":138,"volume":828,"transactions":9,"vwap":827},"2026-06-24",58.049999,58.38,57.96,58.35,53300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",57.47,58.14,57.35,58.080002,0.68,1.18,32700,{"date":839,"open":200,"high":840,"low":200,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",57.74,57.4,-0.24,-0.42,22900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":579,"volume":852,"transactions":9,"vwap":850},"2026-06-18",57.87,57.92,57.6,57.64,-0.08,1131300,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",58.83,57.59,57.72,-1.3,-2.2,60500,{"date":862,"open":774,"high":863,"low":809,"close":864,"change":851,"percent_change":579,"volume":865,"transactions":9,"vwap":864},"2026-06-16",59.33,59.02,25200,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",59.94,60.029999,59.099998,-1.04,-1.73,32000,{"date":875,"open":876,"high":324,"low":876,"close":324,"change":123,"percent_change":877,"volume":878,"transactions":9,"vwap":324},"2026-06-12",59.42,1.52,18400,{"date":880,"open":809,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",59.44,58.85,59.24,0.61,1.04,52000,{"date":888,"open":889,"high":765,"low":827,"close":890,"change":108,"percent_change":493,"volume":793,"transactions":9,"vwap":890},"2026-06-10",58.46,58.63,{"date":892,"open":893,"high":894,"low":895,"close":819,"change":408,"percent_change":896,"volume":897,"transactions":9,"vwap":819},"2026-06-09",58.2,58.54,57.99,0.66,33900,{"date":899,"open":900,"high":901,"low":826,"close":902,"change":903,"percent_change":904,"volume":793,"transactions":9,"vwap":902},"2026-06-08",58.15,58.33,58.0099983,-0.18,-0.31,{"date":906,"open":893,"high":907,"low":908,"close":909,"change":851,"percent_change":579,"volume":910,"transactions":9,"vwap":909},"2026-06-05",58.42,58.02,58.19,26300,{"date":912,"open":913,"high":914,"low":251,"close":915,"change":916,"percent_change":885,"volume":917,"transactions":9,"vwap":915},"2026-06-04",58.099998,58.51,58.27,0.6,46600,{"date":919,"open":920,"high":893,"low":921,"close":922,"change":436,"percent_change":858,"volume":923,"transactions":9,"vwap":922},"2026-06-03",58.17,57.66,57.67,24100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":83,"volume":931,"transactions":9,"vwap":929},"2026-06-02",58.3,58.6,58.25,58.43,0.08,22600,{"date":933,"open":934,"high":935,"low":827,"close":827,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":827},"2026-06-01",58.58,58.69,-0.29,-0.49,35600,{"date":940,"open":927,"high":273,"low":894,"close":941,"change":766,"percent_change":90,"volume":760,"transactions":9,"vwap":941},"2026-05-29",58.64,{"date":943,"open":944,"high":945,"low":944,"close":914,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":914},"2026-05-28",58.29,58.61,0.21,0.36,27300,{"date":950,"open":951,"high":935,"low":951,"close":926,"change":930,"percent_change":83,"volume":952,"transactions":9,"vwap":926},"2026-05-27",58.18,26800,{"date":954,"open":955,"high":890,"low":265,"close":956,"change":266,"percent_change":267,"volume":957,"transactions":9,"vwap":956},"2026-05-26",58.55,58.22,46700,{"date":959,"open":960,"high":927,"low":960,"close":894,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":894},"2026-05-22",57.81,0.98,1.7,21200,{"date":965,"open":966,"high":967,"low":968,"close":233,"change":53,"percent_change":969,"volume":970,"transactions":9,"vwap":233},"2026-05-21",56.94,57.63,56.59,0.86,29100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",56.69,57.11,56.5,57.07,0.23,0.4,19700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":103,"volume":987,"transactions":9,"vwap":985},"2026-05-19",56.54,56.88,56.22,56.84,0.3,20300,{"date":989,"open":990,"high":991,"low":990,"close":982,"change":884,"percent_change":992,"volume":993,"transactions":9,"vwap":982},"2026-05-18",56.26,56.67,1.09,27500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":474,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",56.4,56.42,55.73,55.93,-0.94,28400,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",56.34,56.75,56.46,0.33,0.59,18000,{"date":1011,"open":1012,"high":990,"low":1013,"close":1014,"change":784,"percent_change":785,"volume":1015,"transactions":9,"vwap":1014},"2026-05-13",56.09,55.83,56.13,19400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":108,"percent_change":731,"volume":1022,"transactions":9,"vwap":1021},"2026-05-12",56.2,56.27,55.72,56.14,17600,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-11",56.76,55.82,55.9,-0.62,-1.1,35800,{"date":1032,"open":975,"high":1033,"low":1034,"close":1035,"change":255,"percent_change":544,"volume":1036,"transactions":9,"vwap":1035},"2026-05-08",56.63,56.18,56.52,1182200,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1004,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1004},"2026-05-07",56.64,56.029999,-0.46,-0.81,44000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":785,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-06",56.83,57.02,56.68,56.8,-0.04,31200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":484,"percent_change":815,"volume":917,"transactions":9,"vwap":1057},"2026-05-05",56.49,57,56.33,56.82,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":938,"transactions":9,"vwap":1063},"2026-05-04",56.65,56.74,56.21,56.38,-0.45,-0.79,{"date":1067,"open":1068,"high":1068,"low":1049,"close":1046,"change":194,"percent_change":304,"volume":786,"transactions":9,"vwap":1046},"2026-05-01",57.13,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":133,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-30",55.85,57.16,55.81,1.55,42400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":90,"percent_change":23,"volume":1082,"transactions":9,"vwap":1081},"2026-04-29",56.11,56.41,56.049999,56.29,34200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":60,"volume":1090,"transactions":9,"vwap":1088},"2026-04-28",56.15,56.43,55.94,56.07,0.25,31700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1026,"change":1095,"percent_change":128,"volume":1096,"transactions":9,"vwap":1026},"2026-04-27",55.69,56,0.26,29200,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":234,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",55.91,55.46,55.56,-0.66,34100,{"date":1105,"open":1020,"high":1106,"low":1107,"close":999,"change":544,"percent_change":39,"volume":1108,"transactions":9,"vwap":999},"2026-04-23",55.97,55.54,31300,{"date":1110,"open":1062,"high":1062,"low":1111,"close":1112,"change":1113,"percent_change":245,"volume":1114,"transactions":9,"vwap":1112},"2026-04-22",55.55,55.61,-0.39,42700,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1094,"change":82,"percent_change":884,"volume":1119,"transactions":9,"vwap":1094},"2026-04-21",55.63,56.23,28100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":256,"volume":1127,"transactions":9,"vwap":1125},"2026-04-20",55.39,55.84,55.37,55.66,0.17,26600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":205,"percent_change":561,"volume":1133,"transactions":9,"vwap":1131},"2026-04-17",54.89,55.49,54.83,22300,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":885,"volume":1140,"transactions":9,"vwap":1138},"2026-04-16",54.9,55.47,55.44,0.57,39600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":255,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",54.66,55.07,54.39,54.87,0.1,32500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":842,"volume":1119,"transactions":9,"vwap":1154},"2026-04-14",54.8,54.88,54.32,54.77,-0.13,{"date":1157,"open":1158,"high":1136,"low":1159,"close":1136,"change":569,"percent_change":315,"volume":1160,"transactions":9,"vwap":1136},"2026-04-13",54.85,54.48,50200,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":234,"percent_change":386,"volume":1166,"transactions":9,"vwap":1165},"2026-04-10",55.22,54.68,54.75,44500,{"date":1168,"open":1169,"high":1131,"low":1169,"close":1170,"change":1171,"percent_change":1155,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",54.95,55.12,-0.07,31600,{"date":1174,"open":1132,"high":1175,"low":1165,"close":1176,"change":785,"percent_change":1050,"volume":1177,"transactions":9,"vwap":1176},"2026-04-08",55.2,55.19,58300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":266,"percent_change":304,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",55.41,55.6,55.099998,55.21,83600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":347,"percent_change":947,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",55.16,55.53,55.0099983,45100,{"date":1192,"open":1193,"high":1193,"low":1144,"close":1194,"change":930,"percent_change":83,"volume":1195,"transactions":9,"vwap":1194},"2026-04-02",55.51,55.33,29500,{"date":1197,"open":1122,"high":1112,"low":1198,"close":1199,"change":224,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-01",55,55.25,-0.74,51600,{"date":1203,"open":1093,"high":1204,"low":1205,"close":1125,"change":315,"percent_change":53,"volume":1206,"transactions":9,"vwap":1125},"2026-03-31",55.95,55.080002,171700,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1122,"change":193,"percent_change":473,"volume":1211,"transactions":9,"vwap":1122},"2026-03-30",56.0099983,55.17,34000,{"date":1213,"open":1112,"high":1209,"low":1214,"close":1215,"change":851,"percent_change":579,"volume":1216,"transactions":9,"vwap":1215},"2026-03-27",55.36,55.58,119500,{"date":1218,"open":1219,"high":1087,"low":1219,"close":1125,"change":483,"percent_change":97,"volume":1220,"transactions":9,"vwap":1125},"2026-03-26",55.28,81000,{"date":1222,"open":1199,"high":1131,"low":1175,"close":1223,"change":569,"percent_change":315,"volume":1224,"transactions":9,"vwap":1223},"2026-03-25",55.38,14800,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-24",54.46,55.57,55.23,0.75,1.38,42200,{"date":1234,"open":1235,"high":1130,"low":1236,"close":1159,"change":1237,"percent_change":937,"volume":1238,"transactions":9,"vwap":1159},"2026-03-23",54.42,54.22,-0.27,24800,{"date":1240,"open":1241,"high":1210,"low":1242,"close":1165,"change":741,"percent_change":74,"volume":1243,"transactions":9,"vwap":1165},"2026-03-20",55.09,54.6,17300,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":446,"percent_change":153,"volume":1249,"transactions":9,"vwap":1248},"2026-03-19",54.82,55.5,55.029999,25100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1189,"change":113,"percent_change":904,"volume":1255,"transactions":9,"vwap":1189},"2026-03-18",55.14,55.31,54.99,29000,{"date":1257,"open":1210,"high":1193,"low":1210,"close":1258,"change":493,"percent_change":1230,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",55.18,25700,{"date":1261,"open":1152,"high":1262,"low":1263,"close":1154,"change":255,"percent_change":1007,"volume":771,"transactions":9,"vwap":1154},"2026-03-16",55.049999,54.73,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":365,"percent_change":366,"volume":1270,"transactions":9,"vwap":1269},"2026-03-13",54.84,54.98,54.54,54.59,24600,{"date":1272,"open":1273,"high":1229,"low":1274,"close":1274,"change":1113,"percent_change":173,"volume":1275,"transactions":9,"vwap":1274},"2026-03-12",54.74,54.62,27400,{"date":1277,"open":1278,"high":1183,"low":1263,"close":1189,"change":466,"percent_change":357,"volume":1279,"transactions":9,"vwap":1189},"2026-03-11",55.02,22200,{"date":1281,"open":1182,"high":1282,"low":1136,"close":1169,"change":630,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1169},"2026-03-10",55.65,-0.36,20400,{"date":1286,"open":1287,"high":1287,"low":1164,"close":1288,"change":503,"percent_change":1289,"volume":1030,"transactions":9,"vwap":1288},"2026-03-09",55.8,55.15,-1.62,{"date":1291,"open":1056,"high":1056,"low":1214,"close":1292,"change":1293,"percent_change":871,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",56.060001,-0.59,28200,{"date":1296,"open":1297,"high":1298,"low":192,"close":1060,"change":713,"percent_change":1299,"volume":1043,"transactions":9,"vwap":1060},"2026-03-05",56.7,57.029999,-0.4,{"date":1301,"open":997,"high":1298,"low":1302,"close":983,"change":662,"percent_change":1303,"volume":1304,"transactions":9,"vwap":983},"2026-03-04",56.19,0.92,67000,{"date":1306,"open":982,"high":1060,"low":1307,"close":1308,"change":1299,"percent_change":245,"volume":1108,"transactions":9,"vwap":1308},"2026-03-03",55.7,56.36,{"date":1310,"open":1063,"high":1311,"low":1040,"close":1025,"change":731,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1025},"2026-03-02",56.85,0.76,37100,{"date":1315,"open":1316,"high":1316,"low":1040,"close":1056,"change":1113,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1056},"2026-02-27",56.58,-0.69,19300,{"date":1320,"open":1079,"high":1321,"low":1079,"close":1322,"change":103,"percent_change":1323,"volume":1148,"transactions":9,"vwap":1322},"2026-02-26",56.92,56.72,0.94,{"date":1325,"open":990,"high":990,"low":1093,"close":1302,"change":215,"percent_change":1326,"volume":923,"transactions":9,"vwap":1302},"2026-02-25",-0.11,{"date":1328,"open":1088,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":446,"volume":1333,"transactions":9,"vwap":1331},"2026-02-24",56.37,55.99,56.25,0.01,12300,{"date":1335,"open":1336,"high":1047,"low":998,"close":1337,"change":1102,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-23",56.86,56.24,-1.16,26000,{"date":1341,"open":1063,"high":1321,"low":1342,"close":1343,"change":138,"percent_change":1344,"volume":1284,"transactions":9,"vwap":1343},"2026-02-20",56.35,56.9,0.82,{"date":1346,"open":1347,"high":985,"low":1331,"close":1348,"change":903,"percent_change":266,"volume":1349,"transactions":9,"vwap":1348},"2026-02-19",56.55,56.44,22800,{"date":1351,"open":997,"high":1057,"low":997,"close":1352,"change":579,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-18",56.62,-0.25,21800,{"date":1356,"open":1357,"high":1357,"low":1081,"close":1025,"change":1283,"percent_change":455,"volume":1358,"transactions":9,"vwap":1025},"2026-02-17",57.27,33600,{"date":1360,"open":1348,"high":1361,"low":1362,"close":203,"change":815,"percent_change":1231,"volume":1363,"transactions":9,"vwap":203},"2026-02-13",57.2,56.39,65800,{"date":1365,"open":1366,"high":1367,"low":1085,"close":1004,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1004},"2026-02-12",57.22,57.51,-0.85,-1.49,23300,{"date":1372,"open":19,"high":1373,"low":1321,"close":1374,"change":947,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-11",57.25,57.19,0.63,19200,{"date":1378,"open":973,"high":966,"low":973,"close":1046,"change":1126,"percent_change":986,"volume":1379,"transactions":9,"vwap":1046},"2026-02-10",30100,{"date":1381,"open":1382,"high":1383,"low":1329,"close":1384,"change":630,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-09",56.61,56.78,56.66,-0.35,38400,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1336,"change":992,"percent_change":96,"volume":1391,"transactions":9,"vwap":1336},"2026-02-06",56.02,56.87,33500,{"date":1393,"open":1394,"high":1394,"low":1124,"close":1395,"change":224,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-05",56.080002,55.77,-0.73,38000,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1034,"change":992,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1034},"2026-02-04",55.88,56.3,1.98,43600,{"date":1405,"open":1406,"high":1170,"low":1406,"close":1241,"change":884,"percent_change":1407,"volume":987,"transactions":9,"vwap":1241},"2026-02-03",54.37,1.12,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1159,"change":561,"percent_change":1126,"volume":1413,"transactions":9,"vwap":1159},"2026-02-02",54.17,54.63,54.099998,30600,{"date":1415,"open":1416,"high":1145,"low":1417,"close":1145,"change":484,"percent_change":1344,"volume":1418,"transactions":9,"vwap":1145},"2026-01-30",53.9,53.66,19000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":484,"percent_change":1344,"volume":1425,"transactions":9,"vwap":1424},"2026-01-29",53.94,54.26,53.92,53.95,23200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":580,"volume":1433,"transactions":9,"vwap":1431},"2026-01-28",53.71,53.74,53.25,53.51,-0.12,23000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":903,"percent_change":194,"volume":1440,"transactions":9,"vwap":1439},"2026-01-27",53.65,53.72,53.38,53.63,36500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1432,"percent_change":580,"volume":1127,"transactions":9,"vwap":1446},"2026-01-26",54.049999,54.09,53.62,53.81,{"date":1448,"open":1449,"high":1406,"low":1450,"close":1451,"change":193,"percent_change":1385,"volume":1452,"transactions":9,"vwap":1451},"2026-01-23",54.16,53.83,53.93,686300,{"date":1454,"open":1455,"high":1456,"low":1451,"close":1457,"change":1126,"percent_change":544,"volume":1458,"transactions":9,"vwap":1457},"2026-01-22",54,54.52,54.12,36100,{"date":1460,"open":1461,"high":1443,"low":1461,"close":1424,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1424},"2026-01-21",53.4,0.83,1.56,92500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":742,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-20",53.18,53.49,52.9,53.12,-0.88,48500,{"date":1474,"open":1475,"high":1475,"low":1468,"close":1476,"change":266,"percent_change":1293,"volume":1477,"transactions":9,"vwap":1476},"2026-01-16",53.75,53.59,28000,{"date":1479,"open":1446,"high":1480,"low":1439,"close":1481,"change":446,"percent_change":153,"volume":1482,"transactions":9,"vwap":1481},"2026-01-15",54.029999,53.91,61300,{"date":1484,"open":1485,"high":1449,"low":1485,"close":1486,"change":1095,"percent_change":46,"volume":1487,"transactions":9,"vwap":1486},"2026-01-14",53.55,53.89,18800,{"date":1489,"open":1436,"high":1451,"low":1490,"close":1439,"change":946,"percent_change":23,"volume":799,"transactions":9,"vwap":1439},"2026-01-13",53.46,{"date":1492,"open":1493,"high":1493,"low":1430,"close":1494,"change":742,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-12",53.88,53.42,-0.87,73600,{"date":1498,"open":1499,"high":1449,"low":1500,"close":1486,"change":784,"percent_change":785,"volume":1501,"transactions":9,"vwap":1486},"2026-01-09",54.11,53.67,26700,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1416,"change":1506,"percent_change":1507,"volume":865,"transactions":9,"vwap":1416},"2026-01-08",52.48,54.25,1.44,2.74,{"date":1509,"open":1494,"high":1494,"low":1510,"close":1511,"change":1102,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-07",52.4,52.46,-1.24,21000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1470,"change":366,"percent_change":646,"volume":1519,"transactions":9,"vwap":1470},"2026-01-06",53.13,53.33,53.09,72200,{"date":1521,"open":1516,"high":1494,"low":1522,"close":1523,"change":128,"percent_change":752,"volume":1524,"transactions":9,"vwap":1523},"2026-01-05",52.87,53.17,50500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":896,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-02",52.15,52.91,51.82,52.7,1.27,158500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1299,"volume":1539,"transactions":9,"vwap":1537},"2025-12-31",52.2,52.25,52.040001,-0.21,12100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1536,"change":365,"percent_change":215,"volume":1544,"transactions":9,"vwap":1536},"2025-12-30",52.33,52.18,19500,{"date":1546,"open":1547,"high":1548,"low":1536,"close":1549,"change":426,"percent_change":904,"volume":1550,"transactions":9,"vwap":1549},"2025-12-29",52.39,52.43,52.28,21500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":766,"volume":1558,"transactions":9,"vwap":1556},"2025-12-26",52.3,52.49,52.21,52.44,0.07,46000,{"date":1560,"open":1561,"high":1562,"low":1537,"close":1563,"change":108,"percent_change":138,"volume":1564,"transactions":9,"vwap":1563},"2025-12-24",52.14,52.42,52.37,40100,{"date":1566,"open":1567,"high":1547,"low":1537,"close":1568,"change":113,"percent_change":194,"volume":1569,"transactions":9,"vwap":1568},"2025-12-23",52.29,52.13,23600,{"date":1571,"open":1572,"high":1573,"low":1561,"close":1553,"change":267,"percent_change":871,"volume":970,"transactions":9,"vwap":1553},"2025-12-22",52.38,52.52,{"date":1575,"open":1522,"high":1576,"low":1577,"close":1578,"change":1050,"percent_change":851,"volume":1275,"transactions":9,"vwap":1578},"2025-12-19",52.99,52.76,52.85,{"date":1580,"open":1467,"high":1581,"low":1582,"close":1583,"change":842,"percent_change":1064,"volume":1584,"transactions":9,"vwap":1583},"2025-12-18",53.28,52.84,52.89,73800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1516,"change":493,"percent_change":815,"volume":1433,"transactions":9,"vwap":1516},"2025-12-17",52.86,53.19,52.8,{"date":1591,"open":1438,"high":1490,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-16",52.55,52.72,-0.82,-1.53,29600,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":216,"percent_change":193,"volume":873,"transactions":9,"vwap":1601},"2025-12-15",53.84,53.34,53.54,{"date":1603,"open":1455,"high":1455,"low":1604,"close":1605,"change":1432,"percent_change":580,"volume":1606,"transactions":9,"vwap":1605},"2025-12-12",53.52,53.64,43400,{"date":1608,"open":1609,"high":1424,"low":1609,"close":1610,"change":1089,"percent_change":128,"volume":1611,"transactions":9,"vwap":1610},"2025-12-11",53.37,53.76,34300,{"date":1613,"open":1614,"high":1615,"low":1530,"close":1431,"change":732,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1431},"2025-12-10",52.77,53.56,1.36,44700,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":255,"percent_change":82,"volume":1623,"transactions":9,"vwap":1622},"2025-12-09",52.59,53.11,52.79,18700,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":267,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-08",53,52.54,52.61,-1.03,24400,{"date":1632,"open":1470,"high":1633,"low":1470,"close":1634,"change":1557,"percent_change":766,"volume":1635,"transactions":9,"vwap":1634},"2025-12-05",53.48,53.16,17800,{"date":1637,"open":1638,"high":1516,"low":1522,"close":1518,"change":930,"percent_change":569,"volume":1009,"transactions":9,"vwap":1518},"2025-12-04",53.080002,{"date":1640,"open":1582,"high":1430,"low":1582,"close":1641,"change":347,"percent_change":408,"volume":1642,"transactions":9,"vwap":1641},"2025-12-03",53.0099983,25000,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1041,"percent_change":325,"volume":1648,"transactions":9,"vwap":1647},"2025-12-02",53.35,52.67,52.81,40200,{"date":1650,"open":1638,"high":1485,"low":1638,"close":1651,"change":365,"percent_change":215,"volume":1652,"transactions":9,"vwap":1651},"2025-12-01",53.27,25300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1089,"percent_change":128,"volume":1284,"transactions":9,"vwap":1658},"2025-11-28",53.14,53.43,53.029999,53.3,{"date":1660,"open":1530,"high":1461,"low":1530,"close":1661,"change":947,"percent_change":835,"volume":1662,"transactions":9,"vwap":1661},"2025-11-26",53.049999,50100,{"date":1664,"open":1543,"high":1578,"low":1543,"close":1665,"change":916,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-25",52.69,1.15,23500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":851,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-24",52.16,52.17,51.66,52.09,-0.15,34600,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1671,"change":1680,"percent_change":1681,"volume":1201,"transactions":9,"vwap":1671},"2025-11-21",51.11,52.51,1.26,2.47,{"date":1683,"open":1684,"high":1671,"low":1685,"close":1685,"change":474,"percent_change":1629,"volume":1686,"transactions":9,"vwap":1685},"2025-11-20",51.75,50.91,31900,{"date":1688,"open":1672,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1029,"volume":1693,"transactions":9,"vwap":1691},"2025-11-19",51.76,51.29,51.44,-0.57,39000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":408,"percent_change":89,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",51.49,52.23,51.48,52.0099983,36200,{"date":1702,"open":1679,"high":1679,"low":1698,"close":1703,"change":1704,"percent_change":1705,"volume":1397,"transactions":9,"vwap":1703},"2025-11-17",51.63,-1.01,-1.92,{"date":1707,"open":1708,"high":1709,"low":1549,"close":1710,"change":561,"percent_change":1126,"volume":1711,"transactions":9,"vwap":1710},"2025-11-14",52.58,52.88,52.64,199400,{"date":1713,"open":1587,"high":1516,"low":1554,"close":1592,"change":1283,"percent_change":1714,"volume":1096,"transactions":9,"vwap":1592},"2025-11-13",-0.68,{"date":1716,"open":1626,"high":1717,"low":1528,"close":1528,"change":646,"percent_change":113,"volume":1294,"transactions":9,"vwap":1528},"2025-11-12",53.32,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1626,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1626},"2025-11-11",52.74,53.22,0.42,0.8,55300,{"date":1726,"open":1504,"high":1727,"low":1728,"close":1708,"change":1089,"percent_change":46,"volume":1729,"transactions":9,"vwap":1708},"2025-11-10",52.71,52.049999,24700,{"date":1731,"open":1732,"high":1542,"low":1733,"close":1542,"change":97,"percent_change":961,"volume":1734,"transactions":9,"vwap":1542},"2025-11-07",51.8,51.74,13400,{"date":1736,"open":1737,"high":1563,"low":1529,"close":1529,"change":1155,"percent_change":1353,"volume":1738,"transactions":9,"vwap":1529},"2025-11-06",51.94,30700,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":484,"percent_change":777,"volume":1482,"transactions":9,"vwap":1743},"2025-11-05",51.45,52.22,51.95,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":904,"percent_change":398,"volume":1103,"transactions":9,"vwap":1749},"2025-11-04",51.4,51.6,51.2,51.51,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1529,"change":646,"percent_change":113,"volume":1754,"transactions":9,"vwap":1529},"2025-11-03",51.86,51.21,30800,{"date":1756,"open":1757,"high":1728,"low":1741,"close":1758,"change":153,"percent_change":930,"volume":1759,"transactions":9,"vwap":1758},"2025-10-31",51.83,51.91,25600,{"date":1761,"open":1758,"high":1627,"low":1762,"close":1762,"change":285,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-30",51.87,-0.5,18200,{"date":1766,"open":1767,"high":1720,"low":1768,"close":1568,"change":276,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1568},"2025-10-29",52.47,52.12,-0.84,41400,{"date":1772,"open":1578,"high":1578,"low":1773,"close":1774,"change":1299,"percent_change":436,"volume":1775,"transactions":9,"vwap":1774},"2025-10-28",52.36,52.57,40000,{"date":1777,"open":1657,"high":1778,"low":1720,"close":1779,"change":314,"percent_change":986,"volume":1440,"transactions":9,"vwap":1779},"2025-10-27",53.07,52.97,{"date":1781,"open":1641,"high":1721,"low":1647,"close":1647,"change":561,"percent_change":1126,"volume":1782,"transactions":9,"vwap":1647},"2025-10-24",19100,{"date":1784,"open":1785,"high":1578,"low":1767,"close":1593,"change":53,"percent_change":1323,"volume":1379,"transactions":9,"vwap":1593},"2025-10-23",52.56,{"date":1787,"open":1752,"high":1788,"low":1752,"close":1697,"change":1789,"percent_change":523,"volume":1790,"transactions":9,"vwap":1697},"2025-10-22",52.26,0.29,23400,{"date":1792,"open":1793,"high":1794,"low":1733,"close":1737,"change":466,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1737},"2025-10-21",51.88,52.11,0.12,18900,{"date":1798,"open":1799,"high":1793,"low":1799,"close":1793,"change":545,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1793},"2025-10-20",51.53,0.97,11700,{"date":1803,"open":1678,"high":1804,"low":1678,"close":1805,"change":256,"percent_change":884,"volume":1806,"transactions":9,"vwap":1805},"2025-10-17",51.42,51.38,14200,{"date":1808,"open":1529,"high":1793,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-16",50.94,51.07,-0.61,-1.18,49300,{"date":1815,"open":1816,"high":1817,"low":1691,"close":1818,"change":365,"percent_change":215,"volume":1819,"transactions":9,"vwap":1818},"2025-10-15",51.98,52.19,51.68,20600,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1008,"percent_change":1666,"volume":1825,"transactions":9,"vwap":1824},"2025-10-14",50.58,51.85,51.71,22500,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":923,"transactions":9,"vwap":1830},"2025-10-13",50.53,51.22,51.12,1.14,2.28,{"date":1834,"open":1835,"high":1696,"low":27,"close":27,"change":1836,"percent_change":1837,"volume":1238,"transactions":9,"vwap":27},"2025-10-10",51.47,-1.38,-2.69,{"date":1839,"open":1840,"high":1537,"low":1841,"close":1841,"change":1763,"percent_change":305,"volume":1842,"transactions":9,"vwap":1841},"2025-10-09",51.92,51.36,39300,{"date":1844,"open":1794,"high":1794,"low":1684,"close":1752,"change":646,"percent_change":113,"volume":1845,"transactions":9,"vwap":1752},"2025-10-08",27600,{"date":1847,"open":1572,"high":1572,"low":1823,"close":1743,"change":904,"percent_change":1293,"volume":1848,"transactions":9,"vwap":1743},"2025-10-07",28800,{"date":1850,"open":1573,"high":1851,"low":1817,"close":1788,"change":1155,"percent_change":1353,"volume":1127,"transactions":9,"vwap":1788},"2025-10-06",52.6,{"date":1853,"open":1542,"high":1646,"low":1542,"close":1547,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1547},"2025-10-03",0.37,0.71,15700,{"date":1858,"open":1859,"high":1860,"low":1793,"close":1861,"change":285,"percent_change":1763,"volume":970,"transactions":9,"vwap":1861},"2025-10-02",52.080002,52.35,52.02,{"date":1863,"open":1864,"high":1548,"low":1864,"close":1549,"change":314,"percent_change":256,"volume":1865,"transactions":9,"vwap":1549},"2025-10-01",52.029999,46200,{"date":1867,"open":1737,"high":1543,"low":1868,"close":1768,"change":1171,"percent_change":1155,"volume":1869,"transactions":9,"vwap":1768},"2025-09-30",51.62,27700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1817,"change":194,"percent_change":455,"volume":1874,"transactions":9,"vwap":1817},"2025-09-29",52.62,51.79,37200,{"date":1876,"open":1555,"high":1877,"low":1527,"close":1573,"change":60,"percent_change":969,"volume":1878,"transactions":9,"vwap":1573},"2025-09-26",52.68,63200,{"date":1880,"open":1673,"high":1553,"low":1699,"close":1881,"change":579,"percent_change":1237,"volume":1386,"transactions":9,"vwap":1881},"2025-09-25",52.07,{"date":1883,"open":1561,"high":1562,"low":1561,"close":1555,"change":315,"percent_change":662,"volume":1884,"transactions":9,"vwap":1555},"2025-09-24",36900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1737,"change":1722,"percent_change":1344,"volume":1889,"transactions":9,"vwap":1737},"2025-09-23",51.69,52.41,18100,{"date":1891,"open":1703,"high":1887,"low":1741,"close":1892,"change":1594,"percent_change":1893,"volume":1127,"transactions":9,"vwap":1892},"2025-09-22",51.52,-1.57,{"date":1895,"open":1614,"high":1614,"low":1742,"close":1896,"change":843,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-19",52.34,-0.8,11900,{"date":1900,"open":1627,"high":1614,"low":1896,"close":1577,"change":1789,"percent_change":160,"volume":1901,"transactions":9,"vwap":1577},"2025-09-18",21300,{"date":1903,"open":1542,"high":1626,"low":1542,"close":1767,"change":1904,"percent_change":947,"volume":1905,"transactions":9,"vwap":1767},"2025-09-17",0.19,16400,{"date":1907,"open":1742,"high":1896,"low":1908,"close":1549,"change":83,"percent_change":315,"volume":1909,"transactions":9,"vwap":1549},"2025-09-16",52.099998,41300,{"date":1911,"open":1553,"high":1547,"low":1881,"close":1561,"change":1326,"percent_change":1538,"volume":1544,"transactions":9,"vwap":1561},"2025-09-15",{"date":1913,"open":1914,"high":1914,"low":1915,"close":1536,"change":742,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1536},"2025-09-12",52.75,52.24,-0.89,18500,{"date":1919,"open":1671,"high":1593,"low":1671,"close":1593,"change":523,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1593},"2025-09-11",1.07,16100,{"date":1923,"open":1527,"high":1742,"low":1733,"close":1670,"change":646,"percent_change":113,"volume":1924,"transactions":9,"vwap":1670},"2025-09-10",14500,{"date":1926,"open":1927,"high":1628,"low":1927,"close":1536,"change":1007,"percent_change":511,"volume":1090,"transactions":9,"vwap":1536},"2025-09-09",52.060001,{"date":1929,"open":1510,"high":1510,"low":1930,"close":1840,"change":1041,"percent_change":1471,"volume":1249,"transactions":9,"vwap":1840},"2025-09-08",51.61,{"date":1932,"open":1933,"high":1583,"low":1535,"close":1572,"change":842,"percent_change":1041,"volume":1934,"transactions":9,"vwap":1572},"2025-09-05",52.65,16300,{"date":1936,"open":1788,"high":1872,"low":1859,"close":1872,"change":160,"percent_change":143,"volume":1937,"transactions":9,"vwap":1872},"2025-09-04",25400,{"date":1939,"open":1864,"high":1940,"low":1941,"close":1881,"change":766,"percent_change":1089,"volume":952,"transactions":9,"vwap":1881},"2025-09-03",52.5,51.81,{"date":1943,"open":1703,"high":1737,"low":1944,"close":1737,"change":646,"percent_change":113,"volume":1945,"transactions":9,"vwap":1737},"2025-09-02",51.55,24300,{"date":1947,"open":1948,"high":1881,"low":1948,"close":1864,"change":493,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1864},"2025-08-29",51.67,0.79,33400,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1868,"change":426,"percent_change":904,"volume":1955,"transactions":9,"vwap":1868},"2025-08-28",51.93,51.3,52300,{"date":1957,"open":1810,"high":1958,"low":1810,"close":1959,"change":1855,"percent_change":1960,"volume":1917,"transactions":9,"vwap":1959},"2025-08-27",51.84,51.78,1.39,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1810,"change":580,"percent_change":336,"volume":1966,"transactions":9,"vwap":1810},"2025-08-26",51.28,51.39,50.96,29400,{"date":1968,"open":1969,"high":1964,"low":1970,"close":1690,"change":579,"percent_change":1237,"volume":1971,"transactions":9,"vwap":1690},"2025-08-25",51.34,51.26,23900,{"date":1973,"open":1974,"high":1698,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-22",50.23,51.43,1.45,2.9,108900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":27,"change":580,"percent_change":276,"volume":1984,"transactions":9,"vwap":27},"2025-08-21",50.02,50.19,49.85,83400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":930,"percent_change":314,"volume":1487,"transactions":9,"vwap":1990},"2025-08-20",50.15,50.39,49.97,50.2,{"date":1992,"open":1983,"high":1993,"low":1983,"close":1994,"change":1007,"percent_change":896,"volume":1995,"transactions":9,"vwap":1994},"2025-08-19",50.47,50.12,27000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":204,"percent_change":466,"volume":1259,"transactions":9,"vwap":2001},"2025-08-18",49.8,49.91,49.67,49.79,{"date":2003,"open":1999,"high":2004,"low":2005,"close":2006,"change":1432,"percent_change":842,"volume":2007,"transactions":9,"vwap":2006},"2025-08-15",50,49.64,49.76,19800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":285,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-14",49.77,49.89,49.45,49.88,-0.52,36300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":1800,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-13",49.35,50.14,49.22,1.97,28900,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":792,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-12",48.61,49.19,49.17,1.59,17000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":113,"percent_change":1385,"volume":1937,"transactions":9,"vwap":2035},"2025-08-11",48.68,48.95,48.27,48.4,{"date":2037,"open":2038,"high":2025,"low":2039,"close":2040,"change":82,"percent_change":2041,"volume":1513,"transactions":9,"vwap":2040},"2025-08-08",48.36,48.3,48.57,0.7,{"date":2043,"open":2040,"high":2032,"low":2044,"close":2045,"change":1795,"percent_change":1089,"volume":1513,"transactions":9,"vwap":2045},"2025-08-07",47.98,48.23,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":1385,"percent_change":67,"volume":1354,"transactions":9,"vwap":2050},"2025-08-06",48.59,48.07,48.11,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2053,"change":930,"percent_change":1126,"volume":2056,"transactions":9,"vwap":2053},"2025-08-05",48.46,48.56,48,35500,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":916,"percent_change":1680,"volume":2062,"transactions":9,"vwap":2061},"2025-08-04",47.92,48.45,48.38,35000,{"date":2064,"open":2050,"high":2050,"low":2065,"close":2066,"change":267,"percent_change":2067,"volume":865,"transactions":9,"vwap":2066},"2025-08-01",47.28,47.78,-1.14,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2014,"percent_change":2074,"volume":1889,"transactions":9,"vwap":2073},"2025-07-31",48.65,48.99,48.29,48.33,-1.06,{"date":2076,"open":2077,"high":2077,"low":2048,"close":2078,"change":937,"percent_change":456,"volume":1759,"transactions":9,"vwap":2078},"2025-07-30",49.4,48.85,{"date":2080,"open":2081,"high":2081,"low":2020,"close":2082,"change":785,"percent_change":1050,"volume":2083,"transactions":9,"vwap":2082},"2025-07-29",49.51,49.34,17900,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":473,"percent_change":1714,"volume":2089,"transactions":9,"vwap":2088},"2025-07-28",49.71,49.24,49.36,56700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":986,"percent_change":884,"volume":2095,"transactions":9,"vwap":2093},"2025-07-25",49.54,49.7,49.23,26200,{"date":2097,"open":2098,"high":1999,"low":2077,"close":2077,"change":234,"percent_change":1200,"volume":2099,"transactions":9,"vwap":2077},"2025-07-24",49.69,16500,{"date":2101,"open":2102,"high":2010,"low":2102,"close":2010,"change":46,"percent_change":1800,"volume":1015,"transactions":9,"vwap":2010},"2025-07-23",49.44,{"date":2104,"open":2025,"high":2105,"low":2025,"close":2106,"change":1855,"percent_change":2107,"volume":1333,"transactions":9,"vwap":2106},"2025-07-22",49.3,49.29,1.46,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1155,"percent_change":1237,"volume":1425,"transactions":9,"vwap":2113},"2025-07-21",48.92,48.96,48.54,48.58,{"date":2115,"open":2110,"high":2116,"low":2048,"close":2117,"change":2118,"percent_change":2118,"volume":878,"transactions":9,"vwap":2117},"2025-07-18",48.93,48.71,0,{"date":2120,"open":2072,"high":2121,"low":2122,"close":2117,"change":1789,"percent_change":916,"volume":2123,"transactions":9,"vwap":2117},"2025-07-17",48.75,48.28,58500,{"date":2125,"open":2060,"high":2126,"low":2127,"close":2128,"change":2118,"percent_change":2118,"volume":2129,"transactions":9,"vwap":2128},"2025-07-16",48.63,47.96,48.42,12800,{"date":2131,"open":2132,"high":2132,"low":2128,"close":2128,"change":2133,"percent_change":2134,"volume":1856,"transactions":9,"vwap":2128},"2025-07-15",49.25,-0.83,-1.69,{"date":2136,"open":2026,"high":2137,"low":2138,"close":2132,"change":1171,"percent_change":579,"volume":1243,"transactions":9,"vwap":2132},"2025-07-14",49.37,49.060001,{"date":2140,"open":2018,"high":2141,"low":2142,"close":2143,"change":276,"percent_change":1471,"volume":2144,"transactions":9,"vwap":2143},"2025-07-11",49.49,49.11,49.32,21600,{"date":2146,"open":2102,"high":2147,"low":2082,"close":2006,"change":544,"percent_change":494,"volume":2022,"transactions":9,"vwap":2006},"2025-07-10",49.94,{"date":2149,"open":2000,"high":2000,"low":2150,"close":2102,"change":466,"percent_change":1795,"volume":1937,"transactions":9,"vwap":2102},"2025-07-09",49.27,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":484,"percent_change":123,"volume":2156,"transactions":9,"vwap":2155},"2025-07-08",48.91,49.5,49.38,20900,{"date":2158,"open":2106,"high":2155,"low":2032,"close":2159,"change":742,"percent_change":605,"volume":2160,"transactions":9,"vwap":2159},"2025-07-07",48.94,27200,{"date":2162,"open":2155,"high":2163,"low":2082,"close":2164,"change":347,"percent_change":493,"volume":2165,"transactions":9,"vwap":2164},"2025-07-03",49.58,49.41,13200,{"date":2167,"open":2116,"high":2168,"low":2121,"close":2168,"change":23,"percent_change":1723,"volume":952,"transactions":9,"vwap":2168},"2025-07-02",49.21,{"date":2170,"open":2171,"high":2138,"low":2171,"close":2172,"change":1800,"percent_change":2173,"volume":923,"transactions":9,"vwap":2172},"2025-07-01",47.82,48.82,2.03,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":347,"percent_change":1722,"volume":1909,"transactions":9,"vwap":2179},"2025-06-30",47.68,47.88,47.65,47.85,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2178,"change":153,"percent_change":930,"volume":1558,"transactions":9,"vwap":2178},"2025-06-27",47.75,47.95,47.4,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":896,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-26",47.19,47.62,47.61,1.41,44200,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":843,"percent_change":1916,"volume":1819,"transactions":9,"vwap":2196},"2025-06-25",47.31,46.92,46.95,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":23,"percent_change":1462,"volume":2202,"transactions":9,"vwap":2201},"2025-06-24",47.09,47.5,47.37,39900,{"date":2204,"open":2205,"high":2199,"low":2206,"close":2207,"change":473,"percent_change":67,"volume":2208,"transactions":9,"vwap":2207},"2025-06-23",46.97,46.51,46.98,17700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1147,"percent_change":946,"volume":2215,"transactions":9,"vwap":2214},"2025-06-20",47.38,47.56,47.26,47.32,14300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":561,"percent_change":1904,"volume":931,"transactions":9,"vwap":2221},"2025-06-18",47.2,47.45,47.17,47.22,{"date":2223,"open":2224,"high":2188,"low":2225,"close":2226,"change":1811,"percent_change":2227,"volume":1051,"transactions":9,"vwap":2226},"2025-06-17",47.48,47.099998,47.13,-1.28,{"date":2229,"open":2178,"high":2230,"low":2231,"close":2232,"change":256,"percent_change":494,"volume":2233,"transactions":9,"vwap":2232},"2025-06-16",47.87,47.59,47.74,18300,{"date":2235,"open":2179,"high":2177,"low":2236,"close":2237,"change":455,"percent_change":2238,"volume":1433,"transactions":9,"vwap":2237},"2025-06-13",47.34,47.43,-1.31,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":1332,"percent_change":446,"volume":2022,"transactions":9,"vwap":2242},"2025-06-12",47.97,48.060001,47.71,{"date":2245,"open":2246,"high":2246,"low":2055,"close":2247,"change":113,"percent_change":1385,"volume":2248,"transactions":9,"vwap":2247},"2025-06-11",48.35,48.049999,28600,{"date":2250,"open":2251,"high":2061,"low":2066,"close":2252,"change":160,"percent_change":1666,"volume":2253,"transactions":9,"vwap":2252},"2025-06-10",47.8,48.22,21900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":366,"percent_change":216,"volume":799,"transactions":9,"vwap":2259},"2025-06-09",47.84,47.93,47.63,47.67,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-06",47.36,47.72,0.81,1.73,13900,{"date":2268,"open":2195,"high":2220,"low":2269,"close":2270,"change":1557,"percent_change":569,"volume":1738,"transactions":9,"vwap":2270},"2025-06-05",46.76,46.91,{"date":2272,"open":2262,"high":2273,"low":2274,"close":2275,"change":1064,"percent_change":605,"volume":2276,"transactions":9,"vwap":2275},"2025-06-04",47.39,46.82,46.84,29700,{"date":2278,"open":2279,"high":2184,"low":2280,"close":2281,"change":1854,"percent_change":1949,"volume":2282,"transactions":9,"vwap":2281},"2025-06-03",46.85,46.67,47.29,15400,{"date":2284,"open":2196,"high":2196,"low":2285,"close":2195,"change":365,"percent_change":215,"volume":778,"transactions":9,"vwap":2195},"2025-06-02",46.46,{"date":2287,"open":2288,"high":2225,"low":2289,"close":2196,"change":365,"percent_change":215,"volume":2253,"transactions":9,"vwap":2196},"2025-05-30",46.79,46.72,{"date":2291,"open":2275,"high":2207,"low":2292,"close":2207,"change":569,"percent_change":544,"volume":1279,"transactions":9,"vwap":2207},"2025-05-29",46.58,{"date":2294,"open":2236,"high":2236,"low":2295,"close":2296,"change":1113,"percent_change":2133,"volume":2297,"transactions":9,"vwap":2296},"2025-05-28",46.8,46.83,12900,{"date":2299,"open":2205,"high":2300,"low":2301,"close":2221,"change":1344,"percent_change":2302,"volume":931,"transactions":9,"vwap":2221},"2025-05-27",47.25,46.62,1.77,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":851,"percent_change":113,"volume":1127,"transactions":9,"vwap":2308},"2025-05-23",45.97,46.52,45.9,46.4,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":365,"percent_change":215,"volume":2315,"transactions":9,"vwap":2314},"2025-05-22",46.41,46.68,46.13,46.48,21400,{"date":2317,"open":2318,"high":2318,"low":2206,"close":2206,"change":2319,"percent_change":2320,"volume":1675,"transactions":9,"vwap":2206},"2025-05-21",47.51,-1.37,-2.86,{"date":2322,"open":2044,"high":2045,"low":2066,"close":2177,"change":1538,"percent_change":276,"volume":1764,"transactions":9,"vwap":2177},"2025-05-20",{"date":2324,"open":2325,"high":2326,"low":2251,"close":2326,"change":579,"percent_change":936,"volume":1790,"transactions":9,"vwap":2326},"2025-05-19",47.89,48.09,{"date":2328,"open":2329,"high":2034,"low":2330,"close":2045,"change":60,"percent_change":1323,"volume":2095,"transactions":9,"vwap":2045},"2025-05-16",47.79,47.76,{"date":2332,"open":2333,"high":2251,"low":2334,"close":2066,"change":138,"percent_change":1800,"volume":1249,"transactions":9,"vwap":2066},"2025-05-15",47.3,47.27,{"date":2336,"open":2243,"high":2243,"low":2281,"close":2214,"change":224,"percent_change":325,"volume":2337,"transactions":9,"vwap":2214},"2025-05-14",22100,{"date":2339,"open":2179,"high":2340,"low":2176,"close":2341,"change":580,"percent_change":1041,"volume":1090,"transactions":9,"vwap":2341},"2025-05-13",47.99,47.73,{"date":2343,"open":2127,"high":2122,"low":2188,"close":2183,"change":2344,"percent_change":2345,"volume":1127,"transactions":9,"vwap":2183},"2025-05-12",1.23,2.63,{"date":2347,"open":2196,"high":2348,"low":2312,"close":2289,"change":646,"percent_change":193,"volume":2349,"transactions":9,"vwap":2289},"2025-05-09",46.99,37900,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":103,"percent_change":1666,"volume":1782,"transactions":9,"vwap":2354},"2025-05-08",46.57,47.18,46.81,{"date":2356,"open":2357,"high":2306,"low":2358,"close":2359,"change":347,"percent_change":731,"volume":2360,"transactions":9,"vwap":2359},"2025-05-07",46.18,46.099998,46.28,29300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":843,"percent_change":295,"volume":771,"transactions":9,"vwap":2365},"2025-05-06",46.25,46.49,46.080002,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":193,"percent_change":224,"volume":2372,"transactions":9,"vwap":2371},"2025-05-05",46.44,46.74,46.36,46.5,37300,{"date":2374,"open":2375,"high":2369,"low":2376,"close":2377,"change":89,"percent_change":2378,"volume":793,"transactions":9,"vwap":2377},"2025-05-02",46.59,46.34,46.69,1.61,{"date":2380,"open":2381,"high":2306,"low":2382,"close":2383,"change":108,"percent_change":103,"volume":2384,"transactions":9,"vwap":2383},"2025-05-01",45.89,45.79,45.95,82200,{"date":2386,"open":2387,"high":2388,"low":179,"close":2389,"change":113,"percent_change":234,"volume":2390,"transactions":9,"vwap":2389},"2025-04-30",45.56,45.8,45.71,88700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":357,"percent_change":108,"volume":2397,"transactions":9,"vwap":2396},"2025-04-29",45.59,46.060001,45.5,45.88,44800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1904,"percent_change":1722,"volume":2404,"transactions":9,"vwap":2403},"2025-04-28",45.7,45.96,45.49,45.77,36000,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":741,"percent_change":1811,"volume":2276,"transactions":9,"vwap":2409},"2025-04-25",45.74,45.38,45.58,{"date":183,"open":2411,"high":2412,"low":2413,"close":2414,"change":2041,"percent_change":1074,"volume":2415,"transactions":9,"vwap":2414},45.16,45.91,45,45.86,42500]