[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPD":3,"homepage-market-summary":29,"stock-historical-RSPD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Equal Weight Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0054,0.52624,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.34,51.85,52.477,51.75,0.59,1.14,119151.352463,60.34,50.97,70028.77653863346,14.6,5008,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},47.73,58036,21183122.911197,7.72,"2025-04-24",[183,186,195,205,216,226,237,248,259,270,279,289,299,308,316,327,337,347,356,367,377,387,397,408,419,429,437,447,457,468,478,486,497,508,517,526,535,545,555,564,574,583,592,603,613,623,631,641,647,657,667,675,685,695,705,713,722,733,742,752,762,771,776,784,791,799,805,812,818,826,835,840,846,854,860,869,875,882,890,899,905,910,918,924,932,939,944,949,956,963,966,974,982,989,996,1003,1011,1018,1024,1033,1039,1045,1052,1058,1064,1069,1077,1083,1089,1095,1101,1108,1112,1118,1124,1130,1137,1144,1149,1157,1162,1166,1172,1175,1180,1185,1193,1201,1208,1215,1220,1225,1233,1240,1246,1253,1258,1265,1272,1279,1285,1289,1293,1299,1304,1308,1315,1321,1326,1335,1339,1344,1351,1360,1366,1373,1381,1387,1395,1403,1409,1417,1424,1431,1437,1442,1447,1455,1461,1468,1473,1479,1485,1489,1495,1500,1506,1509,1516,1522,1528,1534,1542,1547,1554,1561,1566,1573,1578,1584,1589,1596,1600,1604,1608,1612,1619,1624,1630,1636,1640,1643,1650,1654,1660,1666,1672,1676,1680,1686,1690,1695,1700,1704,1708,1711,1717,1721,1727,1733,1738,1743,1749,1752,1755,1759,1762,1767,1774,1779,1784,1786,1789,1791,1795,1801,1806,1810,1814,1818,1822,1828,1833,1837,1843,1847,1852,1855,1858,1862,1866,1870,1873,1877,1880,1883,1887,1890,1895,1898,1902,1906,1909,1912,1916,1922,1926,1929,1934,1939,1942,1946,1951,1955,1958,1961,1966,1972,1978,1983,1986,1989,1995,1998,2002,2005,2007,2011,2014,2020,2025,2031,2034,2036,2039,2043,2046,2051,2054,2057,2059,2063,2067,2071,2075,2079,2081,2084,2088,2092,2095,2098,2101,2104,2107,2110,2114,2117,2123,2129,2136,2140,2145,2148,2153,2158,2163,2169,2175,2181,2189,2193,2200,2208,2211,2216,2222,2226,2231,2235,2241,2245,2247,2251,2256,2261,2265,2270,2274,2279,2282,2286,2292,2298,2304,2312,2318,2324,2329,2338,2345,2351,2357,2363,2370],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},798,52.318,{"date":187,"open":20,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",51.9,51.39,-0.08,-0.15,226137.174253,2506,51.7143,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":151,"volume":202,"transactions":203,"vwap":204},"2026-10-02",52.18,52.19,51.6,51.83,0.02,341334.86174,955,52.011,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",51.61,51.88,51.16,51.81,0.09,0.17,121289.033393,1089,51.629,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",52.29,52.33,51.72,-0.42,-0.81,167253.785489,1502,52.0088,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",52.21,52.26,51.86,52.14,0.18,0.35,461693.9415,968,52.0786,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",51.98,52.495,51.7892,51.96,-0.365,-0.7,593923.328723,2053,52.2134,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",52.02,52.48,51.97,52.325,0.32,0.62,140444.285099,969,52.2845,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",52.22,52.4,51.65,52.005,-0.215,-0.41,73994.678251,684,51.9194,{"date":271,"open":272,"high":272,"low":273,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",52.78,52.13,-0.85,-1.6,69223.114826,485,52.3251,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":80,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",53.49,53.67,52.925,53.07,0.64,52512.726726,536,53.0924,{"date":290,"open":291,"high":292,"low":229,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",52.66,52.93,52.73,0.3,0.57,36779.396178,351,52.699,{"date":300,"open":293,"high":293,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",52.41,52.43,-0.54,-1.02,90818.604976,413,52.4716,{"date":309,"open":310,"high":310,"low":292,"close":311,"change":312,"percent_change":126,"volume":313,"transactions":314,"vwap":315},"2026-09-17",53.42,52.97,0.25,37276.960656,498,53.135,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",53.095,53.445,52.56,52.72,-0.4413,-0.83,32607.5748,513,53.1606,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",53.82,53.145,53.1613,-1.0587,-1.95,2862443.27325,2217,53.4154,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":58,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",54.085,54.3,53.77,54.22,0.84,65456.295393,438,54.1543,{"date":348,"open":349,"high":349,"low":350,"close":341,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",54.035,53.57,0.4,0.75,44513.42599,461,53.8351,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",53.27,53.7215,53.09,53.37,-0.31,-0.58,132034.925129,464,53.3625,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",54.07,53.6,53.68,-0.86,-1.58,134308.391562,668,53.7404,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",55.2,54.525,54.54,-1.015,-1.83,39674.565245,318,54.729,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":171,"volume":394,"transactions":395,"vwap":396},"2026-09-04",55.45,55.7344,55.4,55.555,-0.395,36895.578471,340,55.535,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",56.02,56.32,55.53,55.95,0.21,0.38,54433.284175,427,55.9088,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",55.55,56.01,55.54,55.74,0.42,0.76,27437.832296,457,55.8091,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":244,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",55.605,56.03,55.28,55.32,-1.25,41347.81414,819,55.435,{"date":430,"open":431,"high":431,"low":399,"close":399,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",56.5,-0.77,-1.36,93081.473117,379,56.1147,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":44,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",56.66,56.855,56.53,56.79,0.85,88734.948029,1948,56.703,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",57.03,56.29,56.31,-1.11,-1.93,79862.10227,1054,56.6425,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",57.63,57.665,57.305,57.42,-0.32,-0.55,43742.126677,712,57.4978,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",57.94,57.59,57.74,-0.2,-0.35,71894.167395,353,57.6397,{"date":479,"open":480,"high":481,"low":480,"close":470,"change":37,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",57.62,58.04,1.01,285895.03472,533,57.8774,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",57.19,57.49,57.105,57.36,0.595,1.05,91519.70375,291,57.3333,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",56.8,56.99,56.62,56.765,-0.855,-1.48,30602.322278,677,56.7889,{"date":509,"open":510,"high":511,"low":512,"close":480,"change":415,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",57.8,58.2261,57.6,1.34,7984.042786,233,57.8133,{"date":518,"open":519,"high":459,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",57.11,56.86,-0.14,-0.25,16988.120929,271,57.4096,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",57.65,57,-0.97,-1.67,26127.9946,350,57.2595,{"date":536,"open":481,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",58.27,57.931,57.97,-0.11,-0.19,102718.197827,3080,58.047,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":403,"volume":552,"transactions":553,"vwap":554},"2026-08-13",58.18,58.31,57.81,58.08,0.12,15279.630884,372,57.9888,{"date":556,"open":557,"high":557,"low":472,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",58.32,57.96,-0.39,-0.67,15952.840757,963,57.9672,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":211,"volume":571,"transactions":572,"vwap":573},"2026-08-11",58.12,58.59,58.01,58.35,0.05,27419.481765,185,58.4347,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":474,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",58.3,58.33,57.91,-0.6,124302.997149,410,58.2086,{"date":584,"open":568,"high":585,"low":568,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",58.773,58.65,0.88,1.52,31942.577186,415,58.4189,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",58.02,58.1606,57.695,57.77,-0.44,-0.76,12724.988788,254,57.813,{"date":604,"open":481,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",58.48,58,58.21,0.6,1.04,31232.436687,673,58.1645,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":232,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",57.25,57.72,57.15,57.61,0.31,174359.56275,2720,57.52,{"date":624,"open":625,"high":550,"low":626,"close":627,"change":608,"percent_change":141,"volume":628,"transactions":629,"vwap":630},"2026-08-03",57.53,57.1,57.43,34727.071667,557,57.3906,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",57.01,56.65,56.83,-0.27,-0.47,12475.034096,282,56.8811,{"date":642,"open":643,"high":626,"low":441,"close":626,"change":598,"percent_change":599,"volume":644,"transactions":645,"vwap":646},"2026-07-30",56.89,18699.591053,414,56.8871,{"date":648,"open":615,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",58.36,57.1899,57.54,-0.01,-0.02,23492.461164,330,57.7742,{"date":658,"open":659,"high":660,"low":634,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",56.78,57.5797,57.55,1.4,2.49,115482.404036,418,57.3442,{"date":668,"open":410,"high":669,"low":410,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",56.15,1.43,2.61,85552.995705,1383,55.849,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",53.89,55.06,54.72,0.89,1.65,145570.793609,247,54.7063,{"date":686,"open":687,"high":688,"low":350,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",54.03,54.1,53.83,-0.99,-1.81,89226.575614,397,53.7345,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":303,"volume":702,"transactions":703,"vwap":704},"2026-07-22",55.23,55.43,54.75,54.82,-0.3,29907.572486,565,54.9807,{"date":706,"open":707,"high":697,"low":700,"close":708,"change":151,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",55.03,55.12,0.07,23921.814238,672,55.0926,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":65,"volume":719,"transactions":720,"vwap":721},"2026-07-20",55.65,54.9093,55.08,-0.4,40987.022,297,55.131,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",56.0688,56.43,55.42,55.48,-0.84,-1.49,104128.400952,269,55.834,{"date":734,"open":735,"high":736,"low":735,"close":400,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",55.63,56.34,0.83,1.5,33878.1901,560,56.1204,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":619,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",55.35,55.9699,55.19,55.49,0.56,72031.109646,709,55.7172,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":718,"volume":759,"transactions":760,"vwap":761},"2026-07-14",55.37,55.6,54.99,55.18,-0.22,35969.825347,523,55.1361,{"date":763,"open":764,"high":765,"low":424,"close":391,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",56.05,56.41,-0.53,-0.95,35421.094416,451,55.6219,{"date":772,"open":413,"high":773,"low":413,"close":774,"change":126,"percent_change":443,"volume":775,"transactions":9,"vwap":774},"2026-07-10",56.21,55.93,35500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":116,"volume":783,"transactions":9,"vwap":781},"2026-07-09",54.7,55.64,54.58,55.46,0.66,28100,{"date":785,"open":391,"high":391,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",54.38,54.8,-1.14,-2.04,32700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":201,"volume":798,"transactions":9,"vwap":796},"2026-07-07",56.35,56.49,55.79,55.94,0.01,89500,{"date":800,"open":801,"high":801,"low":698,"close":774,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":774},"2026-07-06",56.44,-0.49,-0.87,36200,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":404,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",56.67,55.92,56.42,0.68,108600,{"date":813,"open":814,"high":807,"low":815,"close":816,"change":151,"percent_change":709,"volume":817,"transactions":9,"vwap":816},"2026-07-01",56.11,55.97,56.040001,25800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",55.7,56.09,56,-0.24,-0.43,79500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",56.45,56.57,56.099998,56.24,-0.1,-0.18,15000,{"date":836,"open":837,"high":838,"low":837,"close":736,"change":748,"percent_change":174,"volume":839,"transactions":9,"vwap":736},"2026-06-26",55.83,56.56,63800,{"date":841,"open":842,"high":442,"low":843,"close":844,"change":637,"percent_change":728,"volume":845,"transactions":9,"vwap":844},"2026-06-25",56.19,55.62,55.78,72100,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",55.36,56.88,56.25,1.23,2.24,130900,{"date":855,"open":787,"high":856,"low":787,"close":857,"change":858,"percent_change":758,"volume":859,"transactions":9,"vwap":857},"2026-06-23",55.27,55.02,-0.12,118000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",55.8,55.82,55.049999,55.14,-0.94,-1.68,55200,{"date":870,"open":402,"high":829,"low":402,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",56.080002,0.78,1.41,16100,{"date":876,"open":441,"high":877,"low":697,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",56.93,55.3,-1.34,-2.37,442900,{"date":883,"open":643,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",57.02,56.61,56.64,0.06,0.11,16200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",56.81,57.37,56.51,56.58,0.54,0.96,52100,{"date":900,"open":901,"high":850,"low":902,"close":816,"change":903,"percent_change":44,"volume":904,"transactions":9,"vwap":816},"2026-06-12",56.22,55.57,0.27,17600,{"date":906,"open":786,"high":907,"low":786,"close":907,"change":670,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",55.77,2.63,25200,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",55.31,54.33,54.34,-1.06,-1.91,37100,{"date":919,"open":920,"high":907,"low":921,"close":391,"change":174,"percent_change":922,"volume":923,"transactions":9,"vwap":391},"2026-06-09",55.29,54.79,1.84,101800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":653,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-08",54.39,54.76,54.16,54.4,-0.04,30300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":463,"percent_change":363,"volume":938,"transactions":9,"vwap":937},"2026-06-05",54.44,54.9,54.27,54.42,17200,{"date":940,"open":708,"high":746,"low":381,"close":941,"change":942,"percent_change":101,"volume":943,"transactions":9,"vwap":941},"2026-06-04",54.74,0.29,93500,{"date":945,"open":946,"high":381,"low":946,"close":947,"change":758,"percent_change":718,"volume":948,"transactions":9,"vwap":947},"2026-06-03",54.25,54.45,81000,{"date":950,"open":951,"high":951,"low":786,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",54.95,54.67,-0.59,-1.07,121800,{"date":957,"open":958,"high":698,"low":959,"close":960,"change":961,"percent_change":540,"volume":962,"transactions":9,"vwap":960},"2026-06-01",55.21,54.87,55.26,-0.06,42000,{"date":964,"open":755,"high":715,"low":878,"close":424,"change":191,"percent_change":636,"volume":965,"transactions":9,"vwap":424},"2026-05-29",43100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":404,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-28",54.73,55.56,54.57,55.47,0.69,81800,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-27",54.51,55.68,55.09,0.93,1.72,197200,{"date":983,"open":984,"high":985,"low":986,"close":928,"change":88,"percent_change":987,"volume":988,"transactions":9,"vwap":928},"2026-05-26",54.19,54.36,53.94,0.41,32300,{"date":990,"open":991,"high":992,"low":993,"close":986,"change":987,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-05-22",53.95,54.049999,53.72,0.77,12500,{"date":997,"open":998,"high":282,"low":999,"close":1000,"change":21,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",52.62,52.35,53.53,1.11,9000,{"date":1004,"open":1005,"high":1006,"low":25,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",51.51,53,52.94,1.32,2.56,12900,{"date":1012,"open":1013,"high":230,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",51.58,51.62,-0.34,-0.65,15100,{"date":1019,"open":1020,"high":1021,"low":1020,"close":242,"change":1022,"percent_change":1023,"volume":817,"transactions":9,"vwap":242},"2026-05-18",51.8,52.45,0.2,0.39,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",52.24,52.27,51.74,51.76,-0.68,-1.3,27900,{"date":1034,"open":251,"high":1035,"low":1036,"close":1037,"change":294,"percent_change":37,"volume":1038,"transactions":9,"vwap":1037},"2026-05-14",52.91,52.39,52.44,22800,{"date":1040,"open":1041,"high":1041,"low":1042,"close":231,"change":637,"percent_change":1043,"volume":1044,"transactions":9,"vwap":231},"2026-05-13",52.47,52.07,-0.89,35900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":463,"percent_change":579,"volume":1051,"transactions":9,"vwap":1050},"2026-05-12",52.81,52.88,52.52,52.61,72500,{"date":1053,"open":1054,"high":1054,"low":292,"close":292,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":292},"2026-05-11",53.88,-1.2,-2.22,157200,{"date":1059,"open":780,"high":780,"low":1060,"close":1061,"change":266,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-08",53.97,54.13,-0.75,8500,{"date":1065,"open":1066,"high":1066,"low":1067,"close":381,"change":559,"percent_change":171,"volume":1068,"transactions":9,"vwap":381},"2026-05-07",55.060001,54.37,10600,{"date":1070,"open":1071,"high":978,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",54.69,54.68,54.93,1.1,2.04,223800,{"date":1078,"open":1079,"high":369,"low":1000,"close":689,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":689},"2026-05-05",53.73,0.15,0.28,17300,{"date":1084,"open":1085,"high":952,"low":1086,"close":371,"change":1055,"percent_change":1087,"volume":1088,"transactions":9,"vwap":371},"2026-05-04",54.6,53.64,-2.19,153900,{"date":1090,"open":1091,"high":727,"low":1092,"close":1092,"change":802,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",55.38,54.88,-0.88,44800,{"date":1096,"open":756,"high":1097,"low":1098,"close":754,"change":1099,"percent_change":1008,"volume":1100,"transactions":9,"vwap":754},"2026-04-30",55.52,54.97,0.72,28900,{"date":1102,"open":921,"high":1103,"low":1104,"close":1105,"change":363,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-29",54.81,54.47,54.65,-1.05,5500,{"date":1109,"open":1110,"high":1110,"low":757,"close":697,"change":766,"percent_change":767,"volume":1111,"transactions":9,"vwap":697},"2026-04-28",55.59,51600,{"date":1113,"open":796,"high":1114,"low":1115,"close":1115,"change":72,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",56.26,55.76,-0.91,30700,{"date":1119,"open":1120,"high":1121,"low":814,"close":1122,"change":521,"percent_change":522,"volume":1123,"transactions":9,"vwap":1122},"2026-04-24",56.3,56.47,56.27,11200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":765,"change":1030,"percent_change":1128,"volume":1129,"transactions":9,"vwap":765},"2026-04-23",56.85,55.87,-1.19,24600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":579,"percent_change":1136,"volume":948,"transactions":9,"vwap":1135},"2026-04-22",57.64,57.79,56.96,57.09,-1.04,{"date":1138,"open":1139,"high":1140,"low":661,"close":1141,"change":363,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-21",58.42,58.61,57.69,-1,63000,{"date":1145,"open":1146,"high":537,"low":1147,"close":537,"change":1022,"percent_change":80,"volume":1148,"transactions":9,"vwap":537},"2026-04-20",57.78,57.67,16600,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",57.2,58.8,58.07,1.75,3.11,59600,{"date":1158,"open":1159,"high":1160,"low":1120,"close":400,"change":1161,"percent_change":560,"volume":874,"transactions":9,"vwap":400},"2026-04-16",56.74,57.060001,-0.38,{"date":1163,"open":901,"high":849,"low":901,"close":1164,"change":414,"percent_change":352,"volume":1165,"transactions":9,"vwap":1164},"2026-04-15",56.7,64700,{"date":1167,"open":1168,"high":828,"low":1168,"close":1169,"change":810,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",55.88,56.28,1.22,17500,{"date":1173,"open":952,"high":755,"low":952,"close":755,"change":37,"percent_change":493,"volume":1174,"transactions":9,"vwap":755},"2026-04-13",8300,{"date":1176,"open":727,"high":727,"low":1177,"close":857,"change":1178,"percent_change":372,"volume":1179,"transactions":9,"vwap":857},"2026-04-10",54.89,-0.48,5200,{"date":1181,"open":1182,"high":977,"low":1182,"close":1183,"change":312,"percent_change":58,"volume":1184,"transactions":9,"vwap":1183},"2026-04-09",54.84,55.5,19400,{"date":1186,"open":912,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",55.86,55.029999,55.25,2.06,3.87,52500,{"date":1194,"open":361,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-07",53.54,52.89,53.19,-0.96,-1.77,17900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",53.25,54.15,0.7,1.31,28200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":303,"volume":1174,"transactions":9,"vwap":1213},"2026-04-02",52.8,53.59,52.74,53.45,-0.29,{"date":1216,"open":282,"high":1217,"low":350,"close":1218,"change":403,"percent_change":1023,"volume":1219,"transactions":9,"vwap":1218},"2026-04-01",54.029999,53.74,25000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1000,"change":588,"percent_change":1224,"volume":995,"transactions":9,"vwap":1000},"2026-03-31",52.7,53.75,2.92,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":832,"volume":1232,"transactions":9,"vwap":1230},"2026-03-30",52.55,52.67,51.84,52.0099983,-0.05,25700,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":433,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",53.14,52,52.060001,-2.55,15600,{"date":1241,"open":341,"high":1242,"low":1243,"close":310,"change":1030,"percent_change":1244,"volume":1245,"transactions":9,"vwap":310},"2026-03-26",54.32,53.39,-1.26,10000,{"date":1247,"open":1104,"high":778,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",53.71,54.099998,0.23,0.43,4100,{"date":1254,"open":1000,"high":369,"low":1255,"close":1256,"change":758,"percent_change":266,"volume":1257,"transactions":9,"vwap":1256},"2026-03-24",53.36,53.87,13400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1075,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",54.02,54.77,54.09,1.08,151200,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":767,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-20",53.48,52.69,53.0099983,-1.76,20400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":887,"percent_change":888,"volume":1278,"transactions":9,"vwap":1277},"2026-03-19",53.5,54.18,53.46,53.96,8600,{"date":1280,"open":1281,"high":679,"low":1054,"close":1282,"change":788,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-18",54.64,53.9,-2.07,20100,{"date":1286,"open":856,"high":1183,"low":1287,"close":1287,"change":414,"percent_change":994,"volume":1288,"transactions":9,"vwap":1287},"2026-03-17",55.040001,24400,{"date":1290,"open":947,"high":1092,"low":947,"close":1291,"change":896,"percent_change":174,"volume":1292,"transactions":9,"vwap":1291},"2026-03-16",54.62,31800,{"date":1294,"open":699,"high":699,"low":1295,"close":1296,"change":1297,"percent_change":1178,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",54.0099983,54.080002,-0.26,20000,{"date":1300,"open":1301,"high":757,"low":1242,"close":914,"change":425,"percent_change":1302,"volume":1303,"transactions":9,"vwap":914},"2026-03-12",55,-2.25,14800,{"date":1305,"open":774,"high":1306,"low":698,"close":1110,"change":824,"percent_change":432,"volume":1307,"transactions":9,"vwap":1110},"2026-03-11",56.14,6800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":399,"change":266,"percent_change":1313,"volume":1314,"transactions":9,"vwap":399},"2026-03-10",55.9,56.91,55.89,-0.73,28300,{"date":1316,"open":1317,"high":431,"low":1318,"close":725,"change":1319,"percent_change":1250,"volume":1320,"transactions":9,"vwap":725},"2026-03-09",55.51,54.35,0.13,99900,{"date":1322,"open":809,"high":809,"low":843,"close":1120,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1120},"2026-03-06",-0.98,-1.71,45700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-05",57.14,57.71,56.77,57.28,-0.16,-0.28,37800,{"date":1336,"open":459,"high":1147,"low":1331,"close":1337,"change":232,"percent_change":619,"volume":1338,"transactions":9,"vwap":1337},"2026-03-04",57.44,43000,{"date":1340,"open":431,"high":462,"low":1341,"close":1342,"change":464,"percent_change":767,"volume":1343,"transactions":9,"vwap":1342},"2026-03-03",55.98,57.26,19200,{"date":1345,"open":1346,"high":1347,"low":488,"close":549,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":549},"2026-03-02",57.57,58.029999,-1.18,-2,49500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",58.72,59.049999,58.44,58.99,-0.33,-0.56,67000,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":994,"percent_change":1008,"volume":1365,"transactions":9,"vwap":1364},"2026-02-26",58.85,59.38,59.32,412300,{"date":1367,"open":1368,"high":1368,"low":547,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-25",58.75,58.55,-0.21,-0.36,21000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-24",58.049999,59.029999,58.76,0.73,1.26,38700,{"date":1382,"open":1354,"high":1354,"low":1383,"close":1347,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1347},"2026-02-23",57.41,-1.28,-2.16,371700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":126,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-20",58.71,59.55,58.68,59.31,0.8,449600,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-19",59.35,58.62,58.84,-0.78,-1.31,31500,{"date":1404,"open":1354,"high":1405,"low":1376,"close":1406,"change":896,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-18",59.93,59.62,0.91,82600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-17",59.18,59.47,58.4,59.080002,0,117600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1414,"change":1422,"percent_change":212,"volume":1423,"transactions":9,"vwap":1414},"2026-02-13",58.97,59.46,58.73,0.1,22000,{"date":1425,"open":1426,"high":24,"low":1427,"close":1428,"change":1313,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",60.26,58.88,58.98,-1.22,159900,{"date":1432,"open":1433,"high":1434,"low":1390,"close":1435,"change":362,"percent_change":1436,"volume":1129,"transactions":9,"vwap":1435},"2026-02-11",59.94,60.23,59.71,-0.52,{"date":1438,"open":1390,"high":1439,"low":1390,"close":1440,"change":896,"percent_change":1407,"volume":1441,"transactions":9,"vwap":1440},"2026-02-10",60.31,60.02,36300,{"date":1443,"open":1444,"high":1390,"low":1445,"close":1446,"change":362,"percent_change":1436,"volume":1380,"transactions":9,"vwap":1446},"2026-02-09",59.5,59.14,59.48,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-06",58.86,59.8,59.79,1.21,2.07,123500,{"date":1456,"open":1457,"high":1457,"low":1355,"close":1458,"change":65,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",59.17,58.58,-1.21,70100,{"date":1462,"open":1463,"high":1464,"low":1389,"close":1465,"change":810,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-04",58.96,59.64,59.3,1.16,69800,{"date":1469,"open":1470,"high":1471,"low":548,"close":1398,"change":718,"percent_change":1030,"volume":1472,"transactions":9,"vwap":1398},"2026-02-03",58.92,59.57,12400,{"date":1474,"open":1153,"high":1475,"low":1153,"close":1476,"change":587,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-02",59.15,59.02,1.51,38400,{"date":1480,"open":1481,"high":1482,"low":1141,"close":1483,"change":701,"percent_change":72,"volume":1484,"transactions":9,"vwap":1483},"2026-01-30",58.29,58.38,58.14,37300,{"date":1486,"open":1413,"high":1152,"low":1487,"close":1355,"change":1081,"percent_change":44,"volume":1488,"transactions":9,"vwap":1355},"2026-01-29",58.040001,80200,{"date":1490,"open":1449,"high":1463,"low":1491,"close":1492,"change":1493,"percent_change":274,"volume":1494,"transactions":9,"vwap":1492},"2026-01-28",58.15,58.16,-0.5,19700,{"date":1496,"open":1399,"high":1399,"low":1497,"close":1498,"change":858,"percent_change":473,"volume":1499,"transactions":9,"vwap":1498},"2026-01-27",58.5,58.66,34100,{"date":1501,"open":1463,"high":1502,"low":1353,"close":1503,"change":1504,"percent_change":858,"volume":1505,"transactions":9,"vwap":1503},"2026-01-26",59.07,58.78,-0.07,13500,{"date":1507,"open":1428,"high":1476,"low":1391,"close":1362,"change":1332,"percent_change":636,"volume":1508,"transactions":9,"vwap":1362},"2026-01-23",48900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":570,"volume":1174,"transactions":9,"vwap":1514},"2026-01-22",59.29,59.61,59,59.0099983,0.03,{"date":1517,"open":1518,"high":1502,"low":1518,"close":1428,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1428},"2026-01-21",57.93,1.36,2.36,11600,{"date":1523,"open":1524,"high":649,"low":480,"close":480,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":480},"2026-01-20",57.98,-1.37,-2.32,22700,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1356,"change":579,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1356},"2026-01-16",59.56,58.87,-1.01,10200,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-15",59.37,59.67,59.59,0.36,0.61,4800,{"date":1543,"open":1435,"high":1544,"low":1513,"close":1545,"change":1062,"percent_change":425,"volume":1546,"transactions":9,"vwap":1545},"2026-01-14",59.81,59.23,26900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1319,"percent_change":88,"volume":1553,"transactions":9,"vwap":1552},"2026-01-13",59.82,59.99,59.66,59.98,23900,{"date":1555,"open":1444,"high":1556,"low":1557,"close":1558,"change":570,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-12",59.92,59.43,59.85,0.08,69700,{"date":1562,"open":1563,"high":1450,"low":1356,"close":1450,"change":748,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1450},"2026-01-09",59.45,0.95,11800,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":141,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-08",58.41,59.53,59.24,1.82,10800,{"date":1574,"open":567,"high":1575,"low":547,"close":547,"change":1576,"percent_change":1400,"volume":1577,"transactions":9,"vwap":547},"2026-01-07",58.63,-0.46,22600,{"date":1579,"open":1580,"high":1353,"low":1580,"close":1581,"change":737,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-06",57.66,58.64,1.44,7600,{"date":1585,"open":1586,"high":1587,"low":1586,"close":549,"change":136,"percent_change":1393,"volume":1588,"transactions":9,"vwap":549},"2026-01-05",57.23,58.23,49000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":254,"percent_change":748,"volume":1595,"transactions":9,"vwap":1594},"2026-01-02",57.13,57.45,56.9,57.35,73000,{"date":1597,"open":1598,"high":1337,"low":1599,"close":1599,"change":598,"percent_change":432,"volume":1117,"transactions":9,"vwap":1599},"2025-12-31",57.39,57.029999,{"date":1601,"open":618,"high":459,"low":1592,"close":1602,"change":541,"percent_change":1357,"volume":1603,"transactions":9,"vwap":1602},"2025-12-30",57.47,33700,{"date":1605,"open":597,"high":549,"low":1606,"close":1580,"change":463,"percent_change":464,"volume":1607,"transactions":9,"vwap":1580},"2025-12-29",57.51,30600,{"date":1609,"open":558,"high":1153,"low":1610,"close":1524,"change":1504,"percent_change":858,"volume":1611,"transactions":9,"vwap":1524},"2025-12-26",57.75,16000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1375,"change":1617,"percent_change":58,"volume":1618,"transactions":9,"vwap":1375},"2025-12-24",57.9,58.17,57.84,0.26,18800,{"date":1620,"open":594,"high":594,"low":1621,"close":1133,"change":1576,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1133},"2025-12-23",57.76,-0.79,37700,{"date":1625,"open":547,"high":576,"low":1153,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-22",58.25,0.19,0.33,20900,{"date":1631,"open":1492,"high":1481,"low":1632,"close":1633,"change":1634,"percent_change":758,"volume":1635,"transactions":9,"vwap":1633},"2025-12-19",58.0099983,58.060001,-0.13,44400,{"date":1637,"open":1139,"high":567,"low":1492,"close":1638,"change":233,"percent_change":1540,"volume":1639,"transactions":9,"vwap":1638},"2025-12-18",58.19,19900,{"date":1641,"open":578,"high":1355,"low":510,"close":1616,"change":541,"percent_change":1357,"volume":1642,"transactions":9,"vwap":1616},"2025-12-17",26000,{"date":1644,"open":605,"high":1645,"low":1646,"close":1347,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1347},"2025-12-16",58.54,57.86,-0.37,-0.63,25400,{"date":1651,"open":1482,"high":1458,"low":1652,"close":1413,"change":58,"percent_change":872,"volume":1653,"transactions":9,"vwap":1413},"2025-12-15",58.13,15300,{"date":1655,"open":1656,"high":1568,"low":1657,"close":1658,"change":1319,"percent_change":88,"volume":1659,"transactions":9,"vwap":1658},"2025-12-12",58.22,57.87,57.95,21500,{"date":1661,"open":1662,"high":578,"low":1662,"close":1663,"change":872,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-11",57.12,57.82,1.37,25300,{"date":1667,"open":1169,"high":1591,"low":1668,"close":1669,"change":1670,"percent_change":1571,"volume":1671,"transactions":9,"vwap":1669},"2025-12-10",56.18,57.040001,1.02,71800,{"date":1673,"open":814,"high":1674,"low":822,"close":399,"change":1015,"percent_change":579,"volume":1675,"transactions":9,"vwap":399},"2025-12-09",56.33,40000,{"date":1677,"open":1593,"high":1593,"low":450,"close":1678,"change":802,"percent_change":372,"volume":1679,"transactions":9,"vwap":1678},"2025-12-08",56.36,12200,{"date":1681,"open":1682,"high":529,"low":1683,"close":1126,"change":351,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1126},"2025-12-05",56.87,56.84,0.71,9500,{"date":1687,"open":520,"high":520,"low":1120,"close":828,"change":221,"percent_change":1688,"volume":1689,"transactions":9,"vwap":828},"2025-12-04",-0.74,10900,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1682,"change":414,"percent_change":87,"volume":1694,"transactions":9,"vwap":1682},"2025-12-03",56.48,57.080002,6500,{"date":1696,"open":1697,"high":1697,"low":1698,"close":828,"change":1332,"percent_change":1333,"volume":1699,"transactions":9,"vwap":828},"2025-12-02",56.72,56.23,27500,{"date":1701,"open":850,"high":1702,"low":850,"close":885,"change":570,"percent_change":211,"volume":1703,"transactions":9,"vwap":885},"2025-12-01",57.099998,26300,{"date":1705,"open":838,"high":1697,"low":838,"close":838,"change":211,"percent_change":1706,"volume":1707,"transactions":9,"vwap":838},"2025-11-28",0.16,4300,{"date":1709,"open":816,"high":439,"low":816,"close":1121,"change":404,"percent_change":810,"volume":1710,"transactions":9,"vwap":1121},"2025-11-26",27800,{"date":1712,"open":1713,"high":1714,"low":1713,"close":821,"change":1715,"percent_change":1155,"volume":1716,"transactions":9,"vwap":821},"2025-11-25",54.96,56.12,1.69,105800,{"date":1718,"open":1281,"high":1719,"low":929,"close":929,"change":111,"percent_change":362,"volume":1720,"transactions":9,"vwap":929},"2025-11-24",54.85,22200,{"date":1722,"open":1723,"high":959,"low":1723,"close":970,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":970},"2025-11-21",53.29,1.76,3.33,31600,{"date":1728,"open":1079,"high":1729,"low":1730,"close":1047,"change":1731,"percent_change":954,"volume":1732,"transactions":9,"vwap":1047},"2025-11-20",54.040001,52.79,-0.57,146600,{"date":1734,"open":1248,"high":993,"low":1735,"close":1736,"change":833,"percent_change":1015,"volume":1737,"transactions":9,"vwap":1736},"2025-11-19",53.22,53.38,41700,{"date":1739,"open":1740,"high":329,"low":1740,"close":1741,"change":832,"percent_change":541,"volume":1742,"transactions":9,"vwap":1741},"2025-11-18",53.24,53.56,31200,{"date":1744,"open":1104,"high":1085,"low":1267,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-17",53.66,-1.09,-1.99,27700,{"date":1750,"open":968,"high":1066,"low":968,"close":699,"change":362,"percent_change":1358,"volume":1751,"transactions":9,"vwap":699},"2025-11-14",11500,{"date":1753,"open":796,"high":796,"low":1066,"close":1066,"change":1030,"percent_change":1429,"volume":1754,"transactions":9,"vwap":1066},"2025-11-13",16800,{"date":1756,"open":1757,"high":399,"low":1757,"close":413,"change":403,"percent_change":404,"volume":1758,"transactions":9,"vwap":413},"2025-11-12",55.67,11400,{"date":1760,"open":1761,"high":844,"low":1761,"close":401,"change":81,"percent_change":312,"volume":1257,"transactions":9,"vwap":401},"2025-11-11",55.33,{"date":1763,"open":1764,"high":389,"low":857,"close":1765,"change":254,"percent_change":37,"volume":1766,"transactions":9,"vwap":1765},"2025-11-10",55.34,55.39,45400,{"date":1768,"open":780,"high":1769,"low":1770,"close":1771,"change":609,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-07",55.11,54.43,55.07,1.92,40700,{"date":1775,"open":1776,"high":952,"low":991,"close":1217,"change":1777,"percent_change":531,"volume":1778,"transactions":9,"vwap":1217},"2025-11-06",54.59,-0.92,26500,{"date":1780,"open":1781,"high":1782,"low":1770,"close":951,"change":295,"percent_change":493,"volume":1783,"transactions":9,"vwap":951},"2025-11-05",54.46,55.099998,43600,{"date":1785,"open":926,"high":381,"low":913,"close":786,"change":1436,"percent_change":767,"volume":1068,"transactions":9,"vwap":786},"2025-11-04",{"date":1787,"open":1092,"high":951,"low":1291,"close":935,"change":718,"percent_change":65,"volume":1788,"transactions":9,"vwap":935},"2025-11-03",71400,{"date":1790,"open":848,"high":410,"low":978,"close":878,"change":1415,"percent_change":1415,"volume":938,"transactions":9,"vwap":878},"2025-10-31",{"date":1792,"open":757,"high":871,"low":757,"close":878,"change":1622,"percent_change":1793,"volume":1794,"transactions":9,"vwap":878},"2025-10-30",-1.41,33200,{"date":1796,"open":1797,"high":1682,"low":1798,"close":821,"change":1799,"percent_change":373,"volume":1800,"transactions":9,"vwap":821},"2025-10-29",56.75,55.91,-0.9,14600,{"date":1802,"open":1328,"high":1337,"low":500,"close":500,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":500},"2025-10-28",-0.62,-1.08,71900,{"date":1807,"open":616,"high":616,"low":1808,"close":618,"change":404,"percent_change":782,"volume":1809,"transactions":9,"vwap":618},"2025-10-27",57.4,53800,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1586,"change":833,"percent_change":362,"volume":1171,"transactions":9,"vwap":1586},"2025-10-24",57.7,57.22,{"date":1815,"open":1816,"high":661,"low":1591,"close":1383,"change":212,"percent_change":294,"volume":1817,"transactions":9,"vwap":1383},"2025-10-23",57.16,13000,{"date":1819,"open":661,"high":480,"low":617,"close":1820,"change":266,"percent_change":171,"volume":1821,"transactions":9,"vwap":1820},"2025-10-22",57.24,30000,{"date":1823,"open":1824,"high":1610,"low":1824,"close":528,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":528},"2025-10-21",56.6,0.98,1.73,31900,{"date":1829,"open":1830,"high":1831,"low":1824,"close":807,"change":1539,"percent_change":285,"volume":1832,"transactions":9,"vwap":807},"2025-10-20",56.63,56.76,33400,{"date":1834,"open":815,"high":828,"low":815,"close":451,"change":233,"percent_change":1835,"volume":1836,"transactions":9,"vwap":451},"2025-10-17",0.63,27300,{"date":1838,"open":894,"high":894,"low":1839,"close":1840,"change":1576,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-16",55.73,55.96,-0.82,13600,{"date":1844,"open":1845,"high":1702,"low":901,"close":809,"change":1515,"percent_change":570,"volume":1846,"transactions":9,"vwap":809},"2025-10-15",56.59,46300,{"date":1848,"open":391,"high":1830,"low":391,"close":1849,"change":737,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-14",56.39,1.49,40800,{"date":1853,"open":379,"high":1110,"low":865,"close":969,"change":994,"percent_change":873,"volume":1854,"transactions":9,"vwap":969},"2025-10-13",41100,{"date":1856,"open":773,"high":773,"low":921,"close":921,"change":452,"percent_change":1747,"volume":1857,"transactions":9,"vwap":921},"2025-10-10",124300,{"date":1859,"open":809,"high":1121,"low":1127,"close":1310,"change":244,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1310},"2025-10-09",-1.24,13200,{"date":1863,"open":892,"high":892,"low":1864,"close":1824,"change":961,"percent_change":540,"volume":1865,"transactions":9,"vwap":1824},"2025-10-08",56.38,41000,{"date":1867,"open":1383,"high":1383,"low":829,"close":439,"change":915,"percent_change":1868,"volume":1869,"transactions":9,"vwap":439},"2025-10-07",-1.84,31700,{"date":1871,"open":1652,"high":1652,"low":528,"close":616,"change":758,"percent_change":1161,"volume":1872,"transactions":9,"vwap":616},"2025-10-06",40100,{"date":1874,"open":1483,"high":1638,"low":1875,"close":470,"change":541,"percent_change":1357,"volume":1876,"transactions":9,"vwap":470},"2025-10-03",57.89,12600,{"date":1878,"open":470,"high":1652,"low":472,"close":1652,"change":88,"percent_change":404,"volume":1879,"transactions":9,"vwap":1652},"2025-10-02",15200,{"date":1881,"open":1610,"high":1524,"low":512,"close":578,"change":403,"percent_change":1539,"volume":1882,"transactions":9,"vwap":578},"2025-10-01",27600,{"date":1884,"open":472,"high":472,"low":1885,"close":1812,"change":474,"percent_change":579,"volume":1886,"transactions":9,"vwap":1812},"2025-09-30",57.38,5800,{"date":1888,"open":1491,"high":1587,"low":1132,"close":1375,"change":1022,"percent_change":233,"volume":1889,"transactions":9,"vwap":1375},"2025-09-29",14900,{"date":1891,"open":1892,"high":1646,"low":1892,"close":1893,"change":352,"percent_change":1206,"volume":1894,"transactions":9,"vwap":1893},"2025-09-26",57.27,57.85,7900,{"date":1896,"open":1813,"high":1813,"low":849,"close":1702,"change":1062,"percent_change":1031,"volume":1897,"transactions":9,"vwap":1702},"2025-09-25",5900,{"date":1899,"open":1146,"high":1632,"low":1900,"close":1893,"change":1422,"percent_change":212,"volume":1901,"transactions":9,"vwap":1893},"2025-09-24",57.68,66500,{"date":1903,"open":1904,"high":1491,"low":1812,"close":1610,"change":887,"percent_change":1422,"volume":1905,"transactions":9,"vwap":1610},"2025-09-23",57.73,9200,{"date":1907,"open":1657,"high":1657,"low":528,"close":1141,"change":598,"percent_change":599,"volume":1908,"transactions":9,"vwap":1141},"2025-09-22",29000,{"date":1910,"open":1615,"high":1481,"low":1633,"close":1652,"change":1015,"percent_change":363,"volume":1911,"transactions":9,"vwap":1652},"2025-09-19",11000,{"date":1913,"open":1656,"high":567,"low":1656,"close":1914,"change":1627,"percent_change":1628,"volume":1915,"transactions":9,"vwap":1914},"2025-09-18",58.47,102400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":111,"percent_change":1214,"volume":834,"transactions":9,"vwap":1921},"2025-09-17",58.7,59.099998,57.88,58.28,{"date":1923,"open":1918,"high":1918,"low":1483,"close":1924,"change":1925,"percent_change":559,"volume":790,"transactions":9,"vwap":1924},"2025-09-16",58.45,-0.23,{"date":1927,"open":1356,"high":1356,"low":1140,"close":1391,"change":190,"percent_change":521,"volume":1928,"transactions":9,"vwap":1391},"2025-09-15",19800,{"date":1930,"open":1931,"high":1931,"low":1377,"close":1377,"change":1932,"percent_change":452,"volume":1933,"transactions":9,"vwap":1377},"2025-09-12",59.22,-0.66,11300,{"date":1935,"open":649,"high":1936,"low":649,"close":1937,"change":1001,"percent_change":1938,"volume":1783,"transactions":9,"vwap":1937},"2025-09-11",59.44,59.42,1.9,{"date":1940,"open":1421,"high":1421,"low":1633,"close":548,"change":463,"percent_change":464,"volume":1941,"transactions":9,"vwap":548},"2025-09-10",12300,{"date":1943,"open":1377,"high":1377,"low":1944,"close":1575,"change":1576,"percent_change":1400,"volume":1945,"transactions":9,"vwap":1575},"2025-09-09",58.46,16500,{"date":1947,"open":1354,"high":1948,"low":1140,"close":1949,"change":212,"percent_change":942,"volume":1950,"transactions":9,"vwap":1949},"2025-09-08",59.11,59.09,14700,{"date":1952,"open":1953,"high":1954,"low":1377,"close":1470,"change":522,"percent_change":221,"volume":1068,"transactions":9,"vwap":1470},"2025-09-05",59.33,59.54,{"date":1956,"open":1575,"high":1545,"low":1575,"close":1457,"change":994,"percent_change":1008,"volume":1957,"transactions":9,"vwap":1457},"2025-09-04",39400,{"date":1959,"open":577,"high":1398,"low":1921,"close":1413,"change":1515,"percent_change":570,"volume":1960,"transactions":9,"vwap":1413},"2025-09-03",18500,{"date":1962,"open":1616,"high":1963,"low":1616,"close":1964,"change":541,"percent_change":463,"volume":1965,"transactions":9,"vwap":1964},"2025-09-02",58.39,58.37,22300,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":636,"percent_change":1576,"volume":1971,"transactions":9,"vwap":1970},"2025-08-29",58.82,58.49,58.56,2800,{"date":1973,"open":1974,"high":1975,"low":1497,"close":1976,"change":887,"percent_change":1422,"volume":1977,"transactions":9,"vwap":1976},"2025-08-28",58.89,58.9,58.83,21800,{"date":1979,"open":1944,"high":1980,"low":1944,"close":1981,"change":1628,"percent_change":748,"volume":1982,"transactions":9,"vwap":1981},"2025-08-27",58.79,58.77,17700,{"date":1984,"open":569,"high":605,"low":1921,"close":1355,"change":570,"percent_change":211,"volume":1985,"transactions":9,"vwap":1355},"2025-08-26",9100,{"date":1987,"open":1988,"high":605,"low":1656,"close":1963,"change":541,"percent_change":463,"volume":931,"transactions":9,"vwap":1963},"2025-08-25",58.24,{"date":1990,"open":1135,"high":1458,"low":1991,"close":1458,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1458},"2025-08-22",57.07,1.8,3.17,52900,{"date":1996,"open":1697,"high":1593,"low":794,"close":659,"change":758,"percent_change":559,"volume":1997,"transactions":9,"vwap":659},"2025-08-21",13100,{"date":1999,"open":1331,"high":1331,"low":529,"close":529,"change":560,"percent_change":2000,"volume":2001,"transactions":9,"vwap":529},"2025-08-20",-1.16,64900,{"date":2003,"open":1337,"high":1614,"low":627,"close":1147,"change":2004,"percent_change":994,"volume":1653,"transactions":9,"vwap":1147},"2025-08-19",0.44,{"date":2006,"open":1160,"high":627,"low":1669,"close":1586,"change":151,"percent_change":709,"volume":1032,"transactions":9,"vwap":1586},"2025-08-18",{"date":2008,"open":622,"high":622,"low":2009,"close":488,"change":1515,"percent_change":570,"volume":2010,"transactions":9,"vwap":488},"2025-08-15",57.049999,130100,{"date":2012,"open":884,"high":1892,"low":1330,"close":1816,"change":1688,"percent_change":1384,"volume":2013,"transactions":9,"vwap":1816},"2025-08-14",64200,{"date":2015,"open":2016,"high":606,"low":2016,"close":1614,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1614},"2025-08-13",56.82,1.28,2.26,171100,{"date":2021,"open":844,"high":501,"low":907,"close":501,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":501},"2025-08-12",1.17,2.11,19600,{"date":2026,"open":2027,"high":2028,"low":958,"close":389,"change":2029,"percent_change":1231,"volume":2030,"transactions":9,"vwap":389},"2025-08-11",55.41,55.58,-0.03,34800,{"date":2032,"open":907,"high":907,"low":744,"close":727,"change":961,"percent_change":540,"volume":2033,"transactions":9,"vwap":727},"2025-08-08",4400,{"date":2035,"open":901,"high":901,"low":1189,"close":412,"change":474,"percent_change":1648,"volume":1985,"transactions":9,"vwap":412},"2025-08-07",{"date":2037,"open":2038,"high":1341,"low":1757,"close":1312,"change":80,"percent_change":1540,"volume":1911,"transactions":9,"vwap":1312},"2025-08-06",55.72,{"date":2040,"open":2028,"high":1839,"low":2041,"close":410,"change":930,"percent_change":1504,"volume":2042,"transactions":9,"vwap":410},"2025-08-05",55.24,18200,{"date":2044,"open":865,"high":1110,"low":865,"close":1110,"change":897,"percent_change":1724,"volume":2045,"transactions":9,"vwap":1110},"2025-08-04",39700,{"date":2047,"open":2048,"high":968,"low":991,"close":2049,"change":1371,"percent_change":1016,"volume":2050,"transactions":9,"vwap":2049},"2025-08-01",54.21,54.63,25900,{"date":2052,"open":2027,"high":1839,"low":1177,"close":756,"change":221,"percent_change":599,"volume":2053,"transactions":9,"vwap":756},"2025-07-31",9900,{"date":2055,"open":822,"high":822,"low":2056,"close":2027,"change":1178,"percent_change":372,"volume":1107,"transactions":9,"vwap":2027},"2025-07-30",55.17,{"date":2058,"open":669,"high":669,"low":1115,"close":1312,"change":1178,"percent_change":274,"volume":1800,"transactions":9,"vwap":1312},"2025-07-29",{"date":2060,"open":828,"high":1164,"low":793,"close":2061,"change":2029,"percent_change":1231,"volume":2062,"transactions":9,"vwap":2061},"2025-07-28",56.37,9600,{"date":2064,"open":669,"high":809,"low":1168,"close":2065,"change":608,"percent_change":1263,"volume":2066,"transactions":9,"vwap":2065},"2025-07-25",56.4,6600,{"date":2068,"open":1122,"high":400,"low":1115,"close":862,"change":803,"percent_change":2069,"volume":2070,"transactions":9,"vwap":862},"2025-07-24",-1.54,22100,{"date":2072,"open":441,"high":2073,"low":2065,"close":807,"change":351,"percent_change":1684,"volume":2074,"transactions":9,"vwap":807},"2025-07-23",56.71,18700,{"date":2076,"open":698,"high":400,"low":698,"close":1122,"change":1452,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1122},"2025-07-22",2.2,17100,{"date":2080,"open":878,"high":754,"low":864,"close":1066,"change":1515,"percent_change":570,"volume":874,"transactions":9,"vwap":1066},"2025-07-21",{"date":2082,"open":857,"high":1188,"low":951,"close":1188,"change":211,"percent_change":1706,"volume":2083,"transactions":9,"vwap":1188},"2025-07-18",2300,{"date":2085,"open":2086,"high":1066,"low":1281,"close":2087,"change":58,"percent_change":737,"volume":1010,"transactions":9,"vwap":2087},"2025-07-17",54.83,54.94,{"date":2089,"open":2090,"high":381,"low":1282,"close":2091,"change":709,"percent_change":1319,"volume":1533,"transactions":9,"vwap":2091},"2025-07-16",54.53,54.49,{"date":2093,"open":1110,"high":1110,"low":926,"close":937,"change":915,"percent_change":916,"volume":2094,"transactions":9,"vwap":937},"2025-07-15",6200,{"date":2096,"open":920,"high":1097,"low":379,"close":727,"change":888,"percent_change":1022,"volume":2097,"transactions":9,"vwap":727},"2025-07-14",13900,{"date":2099,"open":726,"high":1183,"low":1189,"close":754,"change":1648,"percent_change":2100,"volume":1200,"transactions":9,"vwap":754},"2025-07-11",-1.12,{"date":2102,"open":389,"high":901,"low":389,"close":822,"change":2103,"percent_change":2022,"volume":1629,"transactions":9,"vwap":822},"2025-07-10",0.65,{"date":2105,"open":865,"high":744,"low":2106,"close":744,"change":1023,"percent_change":1684,"volume":1685,"transactions":9,"vwap":744},"2025-07-09",55.13,{"date":2108,"open":959,"high":1782,"low":959,"close":1713,"change":1422,"percent_change":232,"volume":2109,"transactions":9,"vwap":1713},"2025-07-08",7000,{"date":2111,"open":1719,"high":757,"low":1776,"close":2112,"change":1371,"percent_change":1016,"volume":2113,"transactions":9,"vwap":2112},"2025-07-07",54.86,39200,{"date":2115,"open":757,"high":1761,"low":1782,"close":2116,"change":232,"percent_change":1628,"volume":2053,"transactions":9,"vwap":2116},"2025-07-03",55.22,{"date":2118,"open":1072,"high":2119,"low":2120,"close":1287,"change":58,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1287},"2025-07-02",55.080002,54.48,0.82,12000,{"date":2124,"open":2125,"high":1713,"low":2125,"close":1776,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1776},"2025-07-01",53.18,1.38,2.59,34400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":709,"percent_change":1319,"volume":2135,"transactions":9,"vwap":2134},"2025-06-30",53.2,53.26,52.96,53.21,32000,{"date":2137,"open":2138,"high":1740,"low":2138,"close":1235,"change":872,"percent_change":1850,"volume":2139,"transactions":9,"vwap":1235},"2025-06-27",52.6,41800,{"date":2141,"open":252,"high":2142,"low":2143,"close":2144,"change":80,"percent_change":2103,"volume":1239,"transactions":9,"vwap":2144},"2025-06-26",52.37,51.91,52.36,{"date":2146,"open":2147,"high":2147,"low":208,"close":250,"change":766,"percent_change":1532,"volume":1908,"transactions":9,"vwap":250},"2025-06-25",52.5,{"date":2149,"open":2150,"high":1228,"low":2151,"close":1227,"change":158,"percent_change":141,"volume":2152,"transactions":9,"vwap":1227},"2025-06-24",52.54,52.25,31300,{"date":2154,"open":2155,"high":1236,"low":2156,"close":1236,"change":2004,"percent_change":443,"volume":2157,"transactions":9,"vwap":1236},"2025-06-23",51.25,50.86,391600,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":233,"percent_change":810,"volume":2070,"transactions":9,"vwap":2162},"2025-06-20",51.69,51.35,51.56,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":709,"percent_change":81,"volume":1129,"transactions":9,"vwap":2168},"2025-06-18",51.18,51.53,51.13,51.21,{"date":2170,"open":208,"high":208,"low":2171,"close":2172,"change":1799,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-17",51.0099983,51.14,-1.73,100600,{"date":2176,"open":2177,"high":1237,"low":2177,"close":2178,"change":1564,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-16",51.67,52.040001,1.86,37000,{"date":2182,"open":2183,"high":200,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-06-13",51.47,50.92,51.09,-1.17,-2.24,24300,{"date":2190,"open":231,"high":219,"low":2191,"close":229,"change":1634,"percent_change":522,"volume":2192,"transactions":9,"vwap":229},"2025-06-12",52.029999,24200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1036,"change":2198,"percent_change":274,"volume":2199,"transactions":9,"vwap":1036},"2025-06-11",53.12,53.13,52.32,-0.45,32800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":1639,"transactions":9,"vwap":2205},"2025-06-10",52.51,52.85,52.42,52.84,0.52,0.99,{"date":2209,"open":2151,"high":2147,"low":1042,"close":2197,"change":81,"percent_change":903,"volume":2210,"transactions":9,"vwap":2197},"2025-06-09",30400,{"date":2212,"open":2213,"high":2214,"low":1230,"close":197,"change":1080,"percent_change":942,"volume":2215,"transactions":9,"vwap":197},"2025-06-06",52.09,52.23,17800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2191,"change":1925,"percent_change":598,"volume":2221,"transactions":9,"vwap":2191},"2025-06-05",52.2,52.49,51.79,23000,{"date":2223,"open":1027,"high":251,"low":2224,"close":229,"change":1415,"percent_change":1415,"volume":2225,"transactions":9,"vwap":229},"2025-06-04",52.099998,7700,{"date":2227,"open":2228,"high":2229,"low":2228,"close":229,"change":21,"percent_change":22,"volume":2230,"transactions":9,"vwap":229},"2025-06-03",51.54,52.38,18100,{"date":2232,"open":2233,"high":2177,"low":2233,"close":2177,"change":2029,"percent_change":961,"volume":2234,"transactions":9,"vwap":2177},"2025-06-02",51.049999,12800,{"date":2236,"open":2237,"high":210,"low":2238,"close":2239,"change":81,"percent_change":903,"volume":2240,"transactions":9,"vwap":2239},"2025-05-30",51.49,51.43,51.7,23500,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2162,"change":1231,"percent_change":832,"volume":2113,"transactions":9,"vwap":2162},"2025-05-29",51.93,51.32,{"date":2246,"open":229,"high":229,"low":207,"close":207,"change":1030,"percent_change":1031,"volume":1607,"transactions":9,"vwap":207},"2025-05-28",{"date":2248,"open":207,"high":2249,"low":2250,"close":218,"change":1008,"percent_change":2127,"volume":2113,"transactions":9,"vwap":218},"2025-05-27",52.31,51.52,{"date":2252,"open":2253,"high":2254,"low":2253,"close":25,"change":2255,"percent_change":1860,"volume":1659,"transactions":9,"vwap":25},"2025-05-23",50.43,51.099998,-0.64,{"date":2257,"open":2258,"high":1020,"low":2259,"close":207,"change":211,"percent_change":212,"volume":2260,"transactions":9,"vwap":207},"2025-05-22",51.41,51.19,35300,{"date":2262,"open":2249,"high":262,"low":2238,"close":2250,"change":433,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2250},"2025-05-21",-2.57,87900,{"date":2266,"open":2267,"high":361,"low":2268,"close":1048,"change":221,"percent_change":1622,"volume":2269,"transactions":9,"vwap":1048},"2025-05-20",53.15,52.68,20300,{"date":2271,"open":1730,"high":1243,"low":2268,"close":2272,"change":1634,"percent_change":823,"volume":2273,"transactions":9,"vwap":2272},"2025-05-19",53.3,62100,{"date":2275,"open":292,"high":2276,"low":2277,"close":2278,"change":136,"percent_change":131,"volume":1303,"transactions":9,"vwap":2278},"2025-05-16",53.44,52.86,53.43,{"date":2280,"open":2281,"high":1006,"low":1037,"close":311,"change":106,"percent_change":136,"volume":2128,"transactions":9,"vwap":311},"2025-05-15",52.57,{"date":2283,"open":1210,"high":2284,"low":293,"close":293,"change":1634,"percent_change":522,"volume":2285,"transactions":9,"vwap":293},"2025-05-14",53.099998,59400,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2277,"change":233,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2277},"2025-05-13",52.75,53.049999,0.67,28000,{"date":2293,"open":1026,"high":321,"low":2294,"close":2202,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2202},"2025-05-12",51.99,2.29,4.56,83300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":541,"percent_change":1161,"volume":2303,"transactions":9,"vwap":2302},"2025-05-09",50.34,49.98,50.22,23800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":782,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-08",50.18,50.78,50.07,50.41,1.33,34600,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":233,"percent_change":1684,"volume":2317,"transactions":9,"vwap":2316},"2025-05-07",49.58,49.85,49.75,50500,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":824,"percent_change":372,"volume":2323,"transactions":9,"vwap":2322},"2025-05-06",49.27,49.76,49.4,49300,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":541,"percent_change":1161,"volume":1314,"transactions":9,"vwap":2328},"2025-05-05",49.78,50.24,49.83,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-02",49.61,50.049999,49.59,50.02,1.03,2.1,29700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":211,"percent_change":232,"volume":2344,"transactions":9,"vwap":2343},"2025-05-01",49.040001,49.41,48.95,48.99,40200,{"date":2346,"open":2347,"high":2343,"low":2348,"close":2349,"change":1297,"percent_change":766,"volume":2350,"transactions":9,"vwap":2349},"2025-04-30",48.19,47.77,48.9,19000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":106,"percent_change":51,"volume":2210,"transactions":9,"vwap":2356},"2025-04-29",48.75,49.23,48.67,49.16,{"date":2358,"open":2359,"high":2354,"low":2360,"close":2361,"change":1706,"percent_change":1628,"volume":2362,"transactions":9,"vwap":2361},"2025-04-28",48.82,48.45,48.92,42300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":212,"percent_change":233,"volume":2369,"transactions":9,"vwap":2368},"2025-04-25",48.62,48.79,48.49,48.76,14500,{"date":181,"open":2371,"high":2372,"low":177,"close":2373,"change":1835,"percent_change":1206,"volume":1423,"transactions":9,"vwap":2373},47.96,48.66,48.59]