[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPD":3,"homepage-market-summary":29,"stock-historical-RSPD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"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},1.0147,0.52624,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},51.86,52.1,51.68,52.34,-0.48,-0.92,78081.315651,60.34,50.97,70060.74819240079,9.5,5009,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":21,"price":105,"is_up":38},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47.77,58190,21239208.544485,6.36,"2025-04-25",[181,184,193,203,214,225,235,245,256,267,278,287,298,308,317,325,336,346,357,366,376,386,396,407,418,429,439,446,457,467,477,486,495,506,517,526,534,543,553,563,572,582,591,600,611,621,631,640,650,656,665,675,683,693,703,712,719,729,740,749,759,768,777,782,791,798,806,812,819,825,832,841,846,852,860,865,874,880,887,895,904,910,915,923,929,937,944,950,955,962,969,972,980,988,996,1003,1010,1018,1025,1031,1040,1046,1052,1059,1065,1071,1076,1084,1090,1096,1102,1108,1115,1119,1126,1132,1138,1145,1152,1157,1165,1170,1174,1180,1183,1187,1192,1200,1208,1215,1222,1227,1231,1239,1246,1252,1259,1264,1271,1278,1285,1291,1295,1299,1305,1310,1314,1321,1327,1332,1341,1345,1350,1357,1366,1372,1378,1386,1392,1400,1408,1413,1421,1428,1435,1441,1446,1451,1459,1465,1472,1477,1483,1489,1493,1499,1504,1510,1513,1520,1526,1532,1538,1546,1551,1558,1565,1570,1577,1582,1588,1594,1601,1605,1609,1613,1617,1624,1628,1634,1640,1644,1647,1654,1658,1664,1670,1676,1680,1684,1690,1694,1700,1705,1709,1713,1716,1722,1727,1733,1739,1744,1749,1755,1758,1761,1765,1769,1774,1781,1785,1790,1792,1795,1797,1801,1807,1812,1816,1820,1824,1828,1834,1839,1843,1849,1853,1858,1861,1864,1868,1872,1876,1879,1883,1886,1889,1893,1896,1901,1904,1908,1912,1915,1918,1922,1928,1932,1935,1939,1944,1947,1951,1956,1960,1963,1966,1971,1977,1983,1988,1991,1994,2000,2003,2007,2010,2012,2016,2019,2025,2030,2036,2039,2041,2044,2048,2051,2056,2059,2062,2064,2068,2072,2076,2080,2084,2086,2089,2093,2097,2100,2103,2106,2109,2112,2115,2119,2122,2128,2134,2141,2145,2150,2153,2159,2164,2169,2175,2181,2187,2195,2199,2206,2214,2217,2222,2228,2232,2237,2241,2247,2251,2253,2257,2262,2267,2271,2276,2280,2286,2290,2294,2300,2306,2312,2320,2326,2332,2337,2345,2352,2357,2364,2370],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},769,51.8577,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",51.85,52.477,0.59,1.14,119155.6701,804,52.318,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",51.75,51.9,51.39,-0.08,-0.15,226137.174253,2506,51.7143,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",52.18,52.19,51.6,51.83,0.02,0.04,341334.86174,955,52.011,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",51.61,51.88,51.16,51.81,0.09,0.17,121289.033393,1089,51.629,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",52.29,52.33,51.72,-0.42,-0.81,167253.785489,1502,52.0088,{"date":236,"open":237,"high":238,"low":17,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",52.21,52.26,52.14,0.18,0.35,461693.9415,968,52.0786,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",51.98,52.495,51.7892,51.96,-0.365,-0.7,593923.328723,2053,52.2134,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",52.02,52.48,51.97,52.325,0.32,0.62,140444.285099,969,52.2845,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",52.22,52.4,51.65,52.005,-0.215,-0.41,73994.678251,684,51.9194,{"date":279,"open":280,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",52.78,52.13,-0.85,-1.6,69223.114826,485,52.3251,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",53.49,53.67,52.925,53.07,0.34,0.64,52512.726726,536,53.0924,{"date":299,"open":300,"high":301,"low":238,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",52.66,52.93,52.73,0.3,0.57,36779.396178,351,52.699,{"date":309,"open":302,"high":302,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",52.41,52.43,-0.54,-1.02,90818.604976,413,52.4716,{"date":318,"open":319,"high":319,"low":301,"close":320,"change":321,"percent_change":72,"volume":322,"transactions":323,"vwap":324},"2026-09-17",53.42,52.97,0.25,37276.960656,498,53.135,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",53.095,53.445,52.56,52.72,-0.4413,-0.83,32607.5748,513,53.1606,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",53.82,53.145,53.1613,-1.0587,-1.95,2862443.27325,2217,53.4154,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",54.085,54.3,53.77,54.22,0.45,0.84,65456.295393,438,54.1543,{"date":358,"open":359,"high":359,"low":360,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",54.035,53.57,0.4,0.75,44513.42599,461,53.8351,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":124,"volume":373,"transactions":374,"vwap":375},"2026-09-10",53.27,53.7215,53.09,53.37,-0.31,132034.925129,464,53.3625,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",54.07,53.6,53.68,-0.86,-1.58,134308.391562,668,53.7404,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",55.2,54.525,54.54,-1.015,-1.83,39674.565245,318,54.729,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",55.45,55.7344,55.4,55.555,-0.395,-0.71,36895.578471,340,55.535,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",56.02,56.32,55.53,55.95,0.21,0.38,54433.284175,427,55.9088,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",55.55,56.01,55.54,55.74,0.42,0.76,27437.832296,457,55.8091,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":252,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",55.605,56.03,55.28,55.32,-1.25,41347.81414,819,55.435,{"date":440,"open":441,"high":441,"low":409,"close":409,"change":94,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",56.5,-1.36,93081.473117,379,56.1147,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",56.66,56.855,56.53,56.79,0.48,0.85,88734.948029,1948,56.703,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",57.03,56.29,56.31,-1.11,-1.93,79862.10227,1054,56.6425,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":114,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",57.63,57.665,57.305,57.42,-0.55,43742.126677,712,57.4978,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":148,"volume":483,"transactions":484,"vwap":485},"2026-08-25",57.94,57.59,57.74,-0.2,71894.167395,353,57.6397,{"date":487,"open":488,"high":489,"low":488,"close":479,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",57.62,58.04,0.58,1.01,285895.03472,533,57.8774,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",57.19,57.49,57.105,57.36,0.595,1.05,91519.70375,291,57.3333,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",56.8,56.99,56.62,56.765,-0.855,-1.48,30602.322278,677,56.7889,{"date":518,"open":519,"high":520,"low":521,"close":488,"change":425,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",57.8,58.2261,57.6,1.34,7984.042786,233,57.8133,{"date":527,"open":528,"high":469,"low":529,"close":529,"change":530,"percent_change":160,"volume":531,"transactions":532,"vwap":533},"2026-08-18",57.11,56.86,-0.14,16988.120929,271,57.4096,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",57.65,57,-0.97,-1.67,26127.9946,350,57.2595,{"date":544,"open":489,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",58.27,57.931,57.97,-0.11,-0.19,102718.197827,3080,58.047,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":413,"volume":560,"transactions":561,"vwap":562},"2026-08-13",58.18,58.31,57.81,58.08,0.12,15279.630884,372,57.9888,{"date":564,"open":565,"high":565,"low":481,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",58.32,57.96,-0.39,-0.67,15952.840757,963,57.9672,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":220,"volume":579,"transactions":580,"vwap":581},"2026-08-11",58.12,58.59,58.01,58.35,0.05,27419.481765,185,58.4347,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":148,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",58.3,58.33,57.91,-0.6,124302.997149,410,58.2086,{"date":592,"open":576,"high":593,"low":576,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",58.773,58.65,0.88,1.52,31942.577186,415,58.4189,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",58.02,58.1606,57.695,57.77,-0.44,-0.76,12724.988788,254,57.813,{"date":612,"open":489,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",58.48,58,58.21,0.6,1.04,31232.436687,673,58.1645,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":240,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",57.25,57.72,57.15,57.61,0.31,174359.56275,2720,57.52,{"date":632,"open":633,"high":558,"low":634,"close":635,"change":616,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",57.53,57.1,57.43,1.06,34727.071667,557,57.3906,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",57.01,56.65,56.83,-0.27,-0.47,12475.034096,282,56.8811,{"date":651,"open":652,"high":634,"low":450,"close":634,"change":606,"percent_change":607,"volume":653,"transactions":654,"vwap":655},"2026-07-30",56.89,18699.591053,414,56.8871,{"date":657,"open":623,"high":658,"low":659,"close":660,"change":661,"percent_change":143,"volume":662,"transactions":663,"vwap":664},"2026-07-29",58.36,57.1899,57.54,-0.01,23492.461164,330,57.7742,{"date":666,"open":667,"high":668,"low":643,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",56.78,57.5797,57.55,1.4,2.49,115482.404036,418,57.3442,{"date":676,"open":420,"high":677,"low":420,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",56.15,1.43,2.61,85552.995705,1383,55.849,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",53.89,55.06,54.72,0.89,1.65,145570.793609,247,54.7063,{"date":694,"open":695,"high":696,"low":360,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",54.03,54.1,53.83,-0.99,-1.81,89226.575614,397,53.7345,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":100,"percent_change":312,"volume":709,"transactions":710,"vwap":711},"2026-07-22",55.23,55.43,54.75,54.82,29907.572486,565,54.9807,{"date":713,"open":714,"high":705,"low":708,"close":715,"change":210,"percent_change":71,"volume":716,"transactions":717,"vwap":718},"2026-07-21",55.03,55.12,23921.814238,672,55.0926,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",55.65,54.9093,55.08,-0.4,-0.72,40987.022,297,55.131,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",56.0688,56.43,55.42,55.48,-0.84,-1.49,104128.400952,269,55.834,{"date":741,"open":742,"high":743,"low":742,"close":410,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",55.63,56.34,0.83,1.5,33878.1901,560,56.1204,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":627,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",55.35,55.9699,55.19,55.49,0.56,72031.109646,709,55.7172,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":37,"percent_change":724,"volume":765,"transactions":766,"vwap":767},"2026-07-14",55.37,55.6,54.99,55.18,35969.825347,523,55.1361,{"date":769,"open":770,"high":771,"low":434,"close":400,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",56.05,56.41,-0.53,-0.95,35421.094416,451,55.6219,{"date":778,"open":423,"high":779,"low":423,"close":780,"change":72,"percent_change":453,"volume":781,"transactions":9,"vwap":780},"2026-07-10",56.21,55.93,35500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",54.7,55.64,54.58,55.46,0.66,1.2,28100,{"date":792,"open":400,"high":400,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",54.38,54.8,-1.14,-2.04,32700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":209,"volume":805,"transactions":9,"vwap":803},"2026-07-07",56.35,56.49,55.79,55.94,0.01,89500,{"date":807,"open":808,"high":808,"low":706,"close":780,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":780},"2026-07-06",56.44,-0.49,-0.87,36200,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":414,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-02",56.67,55.92,56.42,0.68,108600,{"date":820,"open":821,"high":814,"low":822,"close":823,"change":210,"percent_change":71,"volume":824,"transactions":9,"vwap":823},"2026-07-01",56.11,55.97,56.040001,25800,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":155,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",55.7,56.09,56,-0.43,79500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",56.45,56.57,56.099998,56.24,-0.1,-0.18,15000,{"date":842,"open":843,"high":844,"low":843,"close":743,"change":755,"percent_change":172,"volume":845,"transactions":9,"vwap":743},"2026-06-26",55.83,56.56,63800,{"date":847,"open":848,"high":451,"low":849,"close":850,"change":646,"percent_change":735,"volume":851,"transactions":9,"vwap":850},"2026-06-25",56.19,55.62,55.78,72100,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",55.36,56.88,56.25,1.23,2.24,130900,{"date":861,"open":794,"high":862,"low":794,"close":863,"change":119,"percent_change":37,"volume":864,"transactions":9,"vwap":863},"2026-06-23",55.27,55.02,118000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",55.8,55.82,55.049999,55.14,-0.94,-1.68,55200,{"date":875,"open":412,"high":835,"low":412,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",56.080002,0.78,1.41,16100,{"date":881,"open":450,"high":882,"low":705,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",56.93,55.3,-1.34,-2.37,442900,{"date":888,"open":652,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",57.02,56.61,56.64,0.06,0.11,16200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",56.81,57.37,56.51,56.58,0.54,0.96,52100,{"date":905,"open":906,"high":856,"low":907,"close":823,"change":908,"percent_change":452,"volume":909,"transactions":9,"vwap":823},"2026-06-12",56.22,55.57,0.27,17600,{"date":911,"open":793,"high":912,"low":793,"close":912,"change":678,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-11",55.77,2.63,25200,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",55.31,54.33,54.34,-1.06,-1.91,37100,{"date":924,"open":925,"high":912,"low":926,"close":400,"change":172,"percent_change":927,"volume":928,"transactions":9,"vwap":400},"2026-06-09",55.29,54.79,1.84,101800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":143,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-08",54.39,54.76,54.16,54.4,-0.04,30300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":114,"percent_change":124,"volume":943,"transactions":9,"vwap":942},"2026-06-05",54.44,54.9,54.27,54.42,17200,{"date":945,"open":715,"high":753,"low":390,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",54.74,0.29,0.53,93500,{"date":951,"open":952,"high":390,"low":952,"close":953,"change":37,"percent_change":724,"volume":954,"transactions":9,"vwap":953},"2026-06-03",54.25,54.45,81000,{"date":956,"open":957,"high":957,"low":793,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",54.95,54.67,-0.59,-1.07,121800,{"date":963,"open":964,"high":706,"low":965,"close":966,"change":967,"percent_change":548,"volume":968,"transactions":9,"vwap":966},"2026-06-01",55.21,54.87,55.26,-0.06,42000,{"date":970,"open":762,"high":721,"low":883,"close":434,"change":199,"percent_change":645,"volume":971,"transactions":9,"vwap":434},"2026-05-29",43100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":414,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-28",54.73,55.56,54.57,55.47,0.69,81800,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",54.51,55.68,55.09,0.93,1.72,197200,{"date":989,"open":990,"high":991,"low":992,"close":933,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":933},"2026-05-26",54.19,54.36,53.94,0.22,0.41,32300,{"date":997,"open":998,"high":999,"low":1000,"close":992,"change":994,"percent_change":1001,"volume":1002,"transactions":9,"vwap":992},"2026-05-22",53.95,54.049999,53.72,0.77,12500,{"date":1004,"open":1005,"high":290,"low":1006,"close":1007,"change":188,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",52.62,52.35,53.53,1.11,9000,{"date":1011,"open":1012,"high":1013,"low":25,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",51.51,53,52.94,1.32,2.56,12900,{"date":1019,"open":1020,"high":17,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",51.58,51.62,-0.34,-0.65,15100,{"date":1026,"open":1027,"high":1028,"low":1027,"close":250,"change":1029,"percent_change":1030,"volume":824,"transactions":9,"vwap":250},"2026-05-18",51.8,52.45,0.2,0.39,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",52.24,52.27,51.74,51.76,-0.68,-1.3,27900,{"date":1041,"open":259,"high":1042,"low":1043,"close":1044,"change":303,"percent_change":490,"volume":1045,"transactions":9,"vwap":1044},"2026-05-14",52.91,52.39,52.44,22800,{"date":1047,"open":1048,"high":1048,"low":1049,"close":239,"change":646,"percent_change":1050,"volume":1051,"transactions":9,"vwap":239},"2026-05-13",52.47,52.07,-0.89,35900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":114,"percent_change":587,"volume":1058,"transactions":9,"vwap":1057},"2026-05-12",52.81,52.88,52.52,52.61,72500,{"date":1060,"open":1061,"high":1061,"low":301,"close":301,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":301},"2026-05-11",53.88,-1.2,-2.22,157200,{"date":1066,"open":786,"high":786,"low":1067,"close":1068,"change":274,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",53.97,54.13,-0.75,8500,{"date":1072,"open":1073,"high":1073,"low":1074,"close":390,"change":567,"percent_change":403,"volume":1075,"transactions":9,"vwap":390},"2026-05-07",55.060001,54.37,10600,{"date":1077,"open":1078,"high":984,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",54.69,54.68,54.93,1.1,2.04,223800,{"date":1085,"open":1086,"high":378,"low":1007,"close":697,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":697},"2026-05-05",53.73,0.15,0.28,17300,{"date":1091,"open":1092,"high":958,"low":1093,"close":380,"change":1062,"percent_change":1094,"volume":1095,"transactions":9,"vwap":380},"2026-05-04",54.6,53.64,-2.19,153900,{"date":1097,"open":1098,"high":734,"low":1099,"close":1099,"change":809,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-01",55.38,54.88,-0.88,44800,{"date":1103,"open":763,"high":1104,"low":1105,"close":761,"change":1106,"percent_change":1015,"volume":1107,"transactions":9,"vwap":761},"2026-04-30",55.52,54.97,0.72,28900,{"date":1109,"open":926,"high":1110,"low":1111,"close":1112,"change":124,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",54.81,54.47,54.65,-1.05,5500,{"date":1116,"open":1117,"high":1117,"low":764,"close":705,"change":772,"percent_change":773,"volume":1118,"transactions":9,"vwap":705},"2026-04-28",55.59,51600,{"date":1120,"open":803,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",56.26,55.76,-0.51,-0.91,30700,{"date":1127,"open":1128,"high":1129,"low":821,"close":1130,"change":530,"percent_change":160,"volume":1131,"transactions":9,"vwap":1130},"2026-04-24",56.3,56.47,56.27,11200,{"date":1133,"open":1134,"high":1134,"low":1135,"close":771,"change":1037,"percent_change":1136,"volume":1137,"transactions":9,"vwap":771},"2026-04-23",56.85,55.87,-1.19,24600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":587,"percent_change":1144,"volume":954,"transactions":9,"vwap":1143},"2026-04-22",57.64,57.79,56.96,57.09,-1.04,{"date":1146,"open":1147,"high":1148,"low":669,"close":1149,"change":124,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",58.42,58.61,57.69,-1,63000,{"date":1153,"open":1154,"high":545,"low":1155,"close":545,"change":1029,"percent_change":293,"volume":1156,"transactions":9,"vwap":545},"2026-04-20",57.78,57.67,16600,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",57.2,58.8,58.07,1.75,3.11,59600,{"date":1166,"open":1167,"high":1168,"low":1128,"close":410,"change":1169,"percent_change":568,"volume":879,"transactions":9,"vwap":410},"2026-04-16",56.74,57.060001,-0.38,{"date":1171,"open":906,"high":855,"low":906,"close":1172,"change":424,"percent_change":362,"volume":1173,"transactions":9,"vwap":1172},"2026-04-15",56.7,64700,{"date":1175,"open":1176,"high":834,"low":1176,"close":1177,"change":817,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",55.88,56.28,1.22,17500,{"date":1181,"open":958,"high":762,"low":958,"close":762,"change":490,"percent_change":502,"volume":1182,"transactions":9,"vwap":762},"2026-04-13",8300,{"date":1184,"open":734,"high":734,"low":1185,"close":863,"change":21,"percent_change":381,"volume":1186,"transactions":9,"vwap":863},"2026-04-10",54.89,5200,{"date":1188,"open":1189,"high":983,"low":1189,"close":1190,"change":321,"percent_change":352,"volume":1191,"transactions":9,"vwap":1190},"2026-04-09",54.84,55.5,19400,{"date":1193,"open":917,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-08",55.86,55.029999,55.25,2.06,3.87,52500,{"date":1201,"open":371,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-07",53.54,52.89,53.19,-0.96,-1.77,17900,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-06",53.25,54.15,0.7,1.31,28200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":312,"volume":1182,"transactions":9,"vwap":1220},"2026-04-02",52.8,53.59,52.74,53.45,-0.29,{"date":1223,"open":290,"high":1224,"low":360,"close":1225,"change":413,"percent_change":1030,"volume":1226,"transactions":9,"vwap":1225},"2026-04-01",54.029999,53.74,25000,{"date":1228,"open":1229,"high":105,"low":1229,"close":1007,"change":596,"percent_change":1230,"volume":1002,"transactions":9,"vwap":1007},"2026-03-31",52.7,2.92,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":838,"volume":1238,"transactions":9,"vwap":1236},"2026-03-30",52.55,52.67,51.84,52.0099983,-0.05,25700,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":442,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",53.14,52,52.060001,-2.55,15600,{"date":1247,"open":350,"high":1248,"low":1249,"close":319,"change":1037,"percent_change":1250,"volume":1251,"transactions":9,"vwap":319},"2026-03-26",54.32,53.39,-1.26,10000,{"date":1253,"open":1111,"high":784,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-25",53.71,54.099998,0.23,0.43,4100,{"date":1260,"open":1007,"high":378,"low":1261,"close":1262,"change":37,"percent_change":274,"volume":1263,"transactions":9,"vwap":1262},"2026-03-24",53.36,53.87,13400,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1082,"volume":1270,"transactions":9,"vwap":1268},"2026-03-23",54.02,54.77,54.09,1.08,151200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":773,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-20",53.48,52.69,53.0099983,-1.76,20400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":892,"percent_change":893,"volume":1284,"transactions":9,"vwap":1283},"2026-03-19",53.5,54.18,53.46,53.96,8600,{"date":1286,"open":1287,"high":687,"low":1061,"close":1288,"change":795,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-18",54.64,53.9,-2.07,20100,{"date":1292,"open":862,"high":1190,"low":1293,"close":1293,"change":424,"percent_change":1001,"volume":1294,"transactions":9,"vwap":1293},"2026-03-17",55.040001,24400,{"date":1296,"open":953,"high":1099,"low":953,"close":1297,"change":901,"percent_change":172,"volume":1298,"transactions":9,"vwap":1297},"2026-03-16",54.62,31800,{"date":1300,"open":707,"high":707,"low":1301,"close":1302,"change":1303,"percent_change":21,"volume":1304,"transactions":9,"vwap":1302},"2026-03-13",54.0099983,54.080002,-0.26,20000,{"date":1306,"open":1307,"high":764,"low":1248,"close":919,"change":435,"percent_change":1308,"volume":1309,"transactions":9,"vwap":919},"2026-03-12",55,-2.25,14800,{"date":1311,"open":780,"high":1312,"low":706,"close":1117,"change":830,"percent_change":94,"volume":1313,"transactions":9,"vwap":1117},"2026-03-11",56.14,6800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":409,"change":274,"percent_change":1319,"volume":1320,"transactions":9,"vwap":409},"2026-03-10",55.9,56.91,55.89,-0.73,28300,{"date":1322,"open":1323,"high":441,"low":1324,"close":732,"change":1325,"percent_change":1256,"volume":1326,"transactions":9,"vwap":732},"2026-03-09",55.51,54.35,0.13,99900,{"date":1328,"open":816,"high":816,"low":849,"close":1128,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1128},"2026-03-06",-0.98,-1.71,45700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-05",57.14,57.71,56.77,57.28,-0.16,-0.28,37800,{"date":1342,"open":469,"high":1155,"low":1337,"close":1343,"change":240,"percent_change":627,"volume":1344,"transactions":9,"vwap":1343},"2026-03-04",57.44,43000,{"date":1346,"open":441,"high":472,"low":1347,"close":1348,"change":473,"percent_change":773,"volume":1349,"transactions":9,"vwap":1348},"2026-03-03",55.98,57.26,19200,{"date":1351,"open":1352,"high":1353,"low":497,"close":557,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":557},"2026-03-02",57.57,58.029999,-1.18,-2,49500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-27",58.72,59.049999,58.44,58.99,-0.33,-0.56,67000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1001,"percent_change":1015,"volume":1371,"transactions":9,"vwap":1370},"2026-02-26",58.85,59.38,59.32,412300,{"date":1373,"open":1374,"high":1374,"low":555,"close":1375,"change":45,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-25",58.75,58.55,-0.36,21000,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-24",58.049999,59.029999,58.76,0.73,1.26,38700,{"date":1387,"open":1360,"high":1360,"low":1388,"close":1353,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1353},"2026-02-23",57.41,-1.28,-2.16,371700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":72,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-20",58.71,59.55,58.68,59.31,0.8,449600,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-19",59.35,58.62,58.84,-0.78,-1.31,31500,{"date":1409,"open":1360,"high":1410,"low":1381,"close":1411,"change":901,"percent_change":87,"volume":1412,"transactions":9,"vwap":1411},"2026-02-18",59.93,59.62,82600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-17",59.18,59.47,58.4,59.080002,0,117600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1418,"change":1426,"percent_change":221,"volume":1427,"transactions":9,"vwap":1418},"2026-02-13",58.97,59.46,58.73,0.1,22000,{"date":1429,"open":1430,"high":24,"low":1431,"close":1432,"change":1319,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-12",60.26,58.88,58.98,-1.22,159900,{"date":1436,"open":1437,"high":1438,"low":1395,"close":1439,"change":372,"percent_change":1440,"volume":1137,"transactions":9,"vwap":1439},"2026-02-11",59.94,60.23,59.71,-0.52,{"date":1442,"open":1395,"high":1443,"low":1395,"close":1444,"change":901,"percent_change":87,"volume":1445,"transactions":9,"vwap":1444},"2026-02-10",60.31,60.02,36300,{"date":1447,"open":1448,"high":1395,"low":1449,"close":1450,"change":372,"percent_change":1440,"volume":1385,"transactions":9,"vwap":1450},"2026-02-09",59.5,59.14,59.48,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",58.86,59.8,59.79,1.21,2.07,123500,{"date":1460,"open":1461,"high":1461,"low":1361,"close":1462,"change":725,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-05",59.17,58.58,-1.21,70100,{"date":1466,"open":1467,"high":1468,"low":1394,"close":1469,"change":817,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-04",58.96,59.64,59.3,1.16,69800,{"date":1473,"open":1474,"high":1475,"low":556,"close":1403,"change":724,"percent_change":1037,"volume":1476,"transactions":9,"vwap":1403},"2026-02-03",58.92,59.57,12400,{"date":1478,"open":1161,"high":1479,"low":1161,"close":1480,"change":595,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-02",59.15,59.02,1.51,38400,{"date":1484,"open":1485,"high":1486,"low":1149,"close":1487,"change":100,"percent_change":1123,"volume":1488,"transactions":9,"vwap":1487},"2026-01-30",58.29,58.38,58.14,37300,{"date":1490,"open":1417,"high":1160,"low":1491,"close":1361,"change":1088,"percent_change":452,"volume":1492,"transactions":9,"vwap":1361},"2026-01-29",58.040001,80200,{"date":1494,"open":1453,"high":1467,"low":1495,"close":1496,"change":1497,"percent_change":282,"volume":1498,"transactions":9,"vwap":1496},"2026-01-28",58.15,58.16,-0.5,19700,{"date":1500,"open":1404,"high":1404,"low":1501,"close":1502,"change":119,"percent_change":482,"volume":1503,"transactions":9,"vwap":1502},"2026-01-27",58.5,58.66,34100,{"date":1505,"open":1467,"high":1506,"low":1359,"close":1507,"change":1508,"percent_change":119,"volume":1509,"transactions":9,"vwap":1507},"2026-01-26",59.07,58.78,-0.07,13500,{"date":1511,"open":1432,"high":1480,"low":1396,"close":1368,"change":1338,"percent_change":645,"volume":1512,"transactions":9,"vwap":1368},"2026-01-23",48900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":578,"volume":1182,"transactions":9,"vwap":1518},"2026-01-22",59.29,59.61,59,59.0099983,0.03,{"date":1521,"open":1522,"high":1506,"low":1522,"close":1432,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1432},"2026-01-21",57.93,1.36,2.36,11600,{"date":1527,"open":1528,"high":658,"low":488,"close":488,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":488},"2026-01-20",57.98,-1.37,-2.32,22700,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1362,"change":587,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1362},"2026-01-16",59.56,58.87,-1.01,10200,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-15",59.37,59.67,59.59,0.36,0.61,4800,{"date":1547,"open":1439,"high":1548,"low":1517,"close":1549,"change":1069,"percent_change":435,"volume":1550,"transactions":9,"vwap":1549},"2026-01-14",59.81,59.23,26900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1325,"percent_change":993,"volume":1557,"transactions":9,"vwap":1556},"2026-01-13",59.82,59.99,59.66,59.98,23900,{"date":1559,"open":1448,"high":1560,"low":1561,"close":1562,"change":578,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",59.92,59.43,59.85,0.08,69700,{"date":1566,"open":1567,"high":1454,"low":1362,"close":1454,"change":755,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1454},"2026-01-09",59.45,0.95,11800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":636,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-08",58.41,59.53,59.24,1.82,10800,{"date":1578,"open":575,"high":1579,"low":555,"close":555,"change":1580,"percent_change":1405,"volume":1581,"transactions":9,"vwap":555},"2026-01-07",58.63,-0.46,22600,{"date":1583,"open":1584,"high":1359,"low":1584,"close":1585,"change":744,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",57.66,58.64,1.44,7600,{"date":1589,"open":1590,"high":1591,"low":1590,"close":557,"change":1592,"percent_change":1398,"volume":1593,"transactions":9,"vwap":557},"2026-01-05",57.23,58.23,0.46,49000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":262,"percent_change":755,"volume":1600,"transactions":9,"vwap":1599},"2026-01-02",57.13,57.45,56.9,57.35,73000,{"date":1602,"open":1603,"high":1343,"low":1604,"close":1604,"change":606,"percent_change":94,"volume":1125,"transactions":9,"vwap":1604},"2025-12-31",57.39,57.029999,{"date":1606,"open":626,"high":469,"low":1597,"close":1607,"change":549,"percent_change":1363,"volume":1608,"transactions":9,"vwap":1607},"2025-12-30",57.47,33700,{"date":1610,"open":605,"high":557,"low":1611,"close":1584,"change":114,"percent_change":473,"volume":1612,"transactions":9,"vwap":1584},"2025-12-29",57.51,30600,{"date":1614,"open":566,"high":1161,"low":1615,"close":1528,"change":1508,"percent_change":119,"volume":1616,"transactions":9,"vwap":1528},"2025-12-26",57.75,16000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1380,"change":1622,"percent_change":352,"volume":1623,"transactions":9,"vwap":1380},"2025-12-24",57.9,58.17,57.84,0.26,18800,{"date":1625,"open":602,"high":602,"low":1626,"close":1141,"change":1580,"percent_change":80,"volume":1627,"transactions":9,"vwap":1141},"2025-12-23",57.76,37700,{"date":1629,"open":555,"high":584,"low":1161,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-22",58.25,0.19,0.33,20900,{"date":1635,"open":1496,"high":1485,"low":1636,"close":1637,"change":1638,"percent_change":37,"volume":1639,"transactions":9,"vwap":1637},"2025-12-19",58.0099983,58.060001,-0.13,44400,{"date":1641,"open":1147,"high":575,"low":1496,"close":1642,"change":241,"percent_change":1544,"volume":1643,"transactions":9,"vwap":1642},"2025-12-18",58.19,19900,{"date":1645,"open":586,"high":1361,"low":519,"close":1621,"change":549,"percent_change":1363,"volume":1646,"transactions":9,"vwap":1621},"2025-12-17",26000,{"date":1648,"open":613,"high":1649,"low":1650,"close":1353,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1353},"2025-12-16",58.54,57.86,-0.37,-0.63,25400,{"date":1655,"open":1486,"high":1462,"low":1656,"close":1417,"change":352,"percent_change":877,"volume":1657,"transactions":9,"vwap":1417},"2025-12-15",58.13,15300,{"date":1659,"open":1660,"high":1572,"low":1661,"close":1662,"change":1325,"percent_change":993,"volume":1663,"transactions":9,"vwap":1662},"2025-12-12",58.22,57.87,57.95,21500,{"date":1665,"open":1666,"high":586,"low":1666,"close":1667,"change":877,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-11",57.12,57.82,1.37,25300,{"date":1671,"open":1177,"high":1596,"low":1672,"close":1673,"change":1674,"percent_change":1575,"volume":1675,"transactions":9,"vwap":1673},"2025-12-10",56.18,57.040001,1.02,71800,{"date":1677,"open":821,"high":1678,"low":829,"close":409,"change":1022,"percent_change":587,"volume":1679,"transactions":9,"vwap":409},"2025-12-09",56.33,40000,{"date":1681,"open":1598,"high":1598,"low":460,"close":1682,"change":809,"percent_change":381,"volume":1683,"transactions":9,"vwap":1682},"2025-12-08",56.36,12200,{"date":1685,"open":1686,"high":537,"low":1687,"close":1134,"change":361,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1134},"2025-12-05",56.87,56.84,0.71,9500,{"date":1691,"open":529,"high":529,"low":1128,"close":834,"change":230,"percent_change":1692,"volume":1693,"transactions":9,"vwap":834},"2025-12-04",-0.74,10900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1686,"change":424,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1686},"2025-12-03",56.48,57.080002,0.74,6500,{"date":1701,"open":1702,"high":1702,"low":1703,"close":834,"change":1338,"percent_change":1339,"volume":1704,"transactions":9,"vwap":834},"2025-12-02",56.72,56.23,27500,{"date":1706,"open":856,"high":1707,"low":856,"close":890,"change":578,"percent_change":220,"volume":1708,"transactions":9,"vwap":890},"2025-12-01",57.099998,26300,{"date":1710,"open":844,"high":1702,"low":844,"close":844,"change":220,"percent_change":1711,"volume":1712,"transactions":9,"vwap":844},"2025-11-28",0.16,4300,{"date":1714,"open":823,"high":448,"low":823,"close":1129,"change":414,"percent_change":817,"volume":1715,"transactions":9,"vwap":1129},"2025-11-26",27800,{"date":1717,"open":1718,"high":1719,"low":1718,"close":828,"change":1720,"percent_change":1163,"volume":1721,"transactions":9,"vwap":828},"2025-11-25",54.96,56.12,1.69,105800,{"date":1723,"open":1287,"high":1724,"low":934,"close":934,"change":1725,"percent_change":372,"volume":1726,"transactions":9,"vwap":934},"2025-11-24",54.85,-0.17,22200,{"date":1728,"open":1729,"high":965,"low":1729,"close":976,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":976},"2025-11-21",53.29,1.76,3.33,31600,{"date":1734,"open":1086,"high":1735,"low":1736,"close":1054,"change":1737,"percent_change":960,"volume":1738,"transactions":9,"vwap":1054},"2025-11-20",54.040001,52.79,-0.57,146600,{"date":1740,"open":1254,"high":1000,"low":1741,"close":1742,"change":839,"percent_change":1022,"volume":1743,"transactions":9,"vwap":1742},"2025-11-19",53.22,53.38,41700,{"date":1745,"open":1746,"high":338,"low":1746,"close":1747,"change":838,"percent_change":549,"volume":1748,"transactions":9,"vwap":1747},"2025-11-18",53.24,53.56,31200,{"date":1750,"open":1111,"high":1092,"low":1273,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-17",53.66,-1.09,-1.99,27700,{"date":1756,"open":974,"high":1073,"low":974,"close":707,"change":372,"percent_change":1364,"volume":1757,"transactions":9,"vwap":707},"2025-11-14",11500,{"date":1759,"open":803,"high":803,"low":1073,"close":1073,"change":1037,"percent_change":1433,"volume":1760,"transactions":9,"vwap":1073},"2025-11-13",16800,{"date":1762,"open":1763,"high":409,"low":1763,"close":423,"change":413,"percent_change":414,"volume":1764,"transactions":9,"vwap":423},"2025-11-12",55.67,11400,{"date":1766,"open":1767,"high":850,"low":1767,"close":411,"change":1768,"percent_change":321,"volume":1263,"transactions":9,"vwap":411},"2025-11-11",55.33,0.14,{"date":1770,"open":1771,"high":398,"low":863,"close":1772,"change":262,"percent_change":490,"volume":1773,"transactions":9,"vwap":1772},"2025-11-10",55.34,55.39,45400,{"date":1775,"open":786,"high":1776,"low":1777,"close":1778,"change":617,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-07",55.11,54.43,55.07,1.92,40700,{"date":1782,"open":1783,"high":958,"low":998,"close":1224,"change":22,"percent_change":539,"volume":1784,"transactions":9,"vwap":1224},"2025-11-06",54.59,26500,{"date":1786,"open":1787,"high":1788,"low":1777,"close":957,"change":304,"percent_change":502,"volume":1789,"transactions":9,"vwap":957},"2025-11-05",54.46,55.099998,43600,{"date":1791,"open":931,"high":390,"low":918,"close":793,"change":1440,"percent_change":773,"volume":1075,"transactions":9,"vwap":793},"2025-11-04",{"date":1793,"open":1099,"high":957,"low":1297,"close":940,"change":724,"percent_change":725,"volume":1794,"transactions":9,"vwap":940},"2025-11-03",71400,{"date":1796,"open":854,"high":420,"low":984,"close":883,"change":1419,"percent_change":1419,"volume":943,"transactions":9,"vwap":883},"2025-10-31",{"date":1798,"open":764,"high":876,"low":764,"close":883,"change":80,"percent_change":1799,"volume":1800,"transactions":9,"vwap":883},"2025-10-30",-1.41,33200,{"date":1802,"open":1803,"high":1686,"low":1804,"close":828,"change":1805,"percent_change":382,"volume":1806,"transactions":9,"vwap":828},"2025-10-29",56.75,55.91,-0.9,14600,{"date":1808,"open":1334,"high":1343,"low":509,"close":509,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":509},"2025-10-28",-0.62,-1.08,71900,{"date":1813,"open":624,"high":624,"low":1814,"close":626,"change":414,"percent_change":788,"volume":1815,"transactions":9,"vwap":626},"2025-10-27",57.4,53800,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1590,"change":839,"percent_change":372,"volume":1179,"transactions":9,"vwap":1590},"2025-10-24",57.7,57.22,{"date":1821,"open":1822,"high":669,"low":1596,"close":1388,"change":221,"percent_change":303,"volume":1823,"transactions":9,"vwap":1388},"2025-10-23",57.16,13000,{"date":1825,"open":669,"high":488,"low":625,"close":1826,"change":274,"percent_change":403,"volume":1827,"transactions":9,"vwap":1826},"2025-10-22",57.24,30000,{"date":1829,"open":1830,"high":1615,"low":1830,"close":536,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":536},"2025-10-21",56.6,0.98,1.73,31900,{"date":1835,"open":1836,"high":1837,"low":1830,"close":814,"change":1543,"percent_change":294,"volume":1838,"transactions":9,"vwap":814},"2025-10-20",56.63,56.76,33400,{"date":1840,"open":822,"high":834,"low":822,"close":461,"change":241,"percent_change":1841,"volume":1842,"transactions":9,"vwap":461},"2025-10-17",0.63,27300,{"date":1844,"open":899,"high":899,"low":1845,"close":1846,"change":1580,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-16",55.73,55.96,-0.82,13600,{"date":1850,"open":1851,"high":1707,"low":906,"close":816,"change":1519,"percent_change":578,"volume":1852,"transactions":9,"vwap":816},"2025-10-15",56.59,46300,{"date":1854,"open":400,"high":1836,"low":400,"close":1855,"change":744,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-14",56.39,1.49,40800,{"date":1859,"open":388,"high":1117,"low":870,"close":975,"change":1001,"percent_change":878,"volume":1860,"transactions":9,"vwap":975},"2025-10-13",41100,{"date":1862,"open":779,"high":779,"low":926,"close":926,"change":462,"percent_change":1753,"volume":1863,"transactions":9,"vwap":926},"2025-10-10",124300,{"date":1865,"open":816,"high":1129,"low":1135,"close":1316,"change":252,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1316},"2025-10-09",-1.24,13200,{"date":1869,"open":897,"high":897,"low":1870,"close":1830,"change":967,"percent_change":548,"volume":1871,"transactions":9,"vwap":1830},"2025-10-08",56.38,41000,{"date":1873,"open":1388,"high":1388,"low":835,"close":448,"change":920,"percent_change":1874,"volume":1875,"transactions":9,"vwap":448},"2025-10-07",-1.84,31700,{"date":1877,"open":1656,"high":1656,"low":536,"close":624,"change":37,"percent_change":1169,"volume":1878,"transactions":9,"vwap":624},"2025-10-06",40100,{"date":1880,"open":1487,"high":1642,"low":1881,"close":479,"change":549,"percent_change":1363,"volume":1882,"transactions":9,"vwap":479},"2025-10-03",57.89,12600,{"date":1884,"open":479,"high":1656,"low":481,"close":1656,"change":993,"percent_change":414,"volume":1885,"transactions":9,"vwap":1656},"2025-10-02",15200,{"date":1887,"open":1615,"high":1528,"low":521,"close":586,"change":413,"percent_change":1543,"volume":1888,"transactions":9,"vwap":586},"2025-10-01",27600,{"date":1890,"open":481,"high":481,"low":1891,"close":1818,"change":148,"percent_change":587,"volume":1892,"transactions":9,"vwap":1818},"2025-09-30",57.38,5800,{"date":1894,"open":1495,"high":1591,"low":1140,"close":1380,"change":1029,"percent_change":241,"volume":1895,"transactions":9,"vwap":1380},"2025-09-29",14900,{"date":1897,"open":1898,"high":1650,"low":1898,"close":1899,"change":362,"percent_change":1213,"volume":1900,"transactions":9,"vwap":1899},"2025-09-26",57.27,57.85,7900,{"date":1902,"open":1819,"high":1819,"low":855,"close":1707,"change":1069,"percent_change":1038,"volume":1903,"transactions":9,"vwap":1707},"2025-09-25",5900,{"date":1905,"open":1154,"high":1636,"low":1906,"close":1899,"change":1426,"percent_change":221,"volume":1907,"transactions":9,"vwap":1899},"2025-09-24",57.68,66500,{"date":1909,"open":1910,"high":1495,"low":1818,"close":1615,"change":892,"percent_change":1426,"volume":1911,"transactions":9,"vwap":1615},"2025-09-23",57.73,9200,{"date":1913,"open":1661,"high":1661,"low":536,"close":1149,"change":606,"percent_change":607,"volume":1914,"transactions":9,"vwap":1149},"2025-09-22",29000,{"date":1916,"open":1620,"high":1485,"low":1637,"close":1656,"change":1022,"percent_change":124,"volume":1917,"transactions":9,"vwap":1656},"2025-09-19",11000,{"date":1919,"open":1660,"high":575,"low":1660,"close":1920,"change":1631,"percent_change":1632,"volume":1921,"transactions":9,"vwap":1920},"2025-09-18",58.47,102400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1725,"percent_change":1221,"volume":840,"transactions":9,"vwap":1927},"2025-09-17",58.7,59.099998,57.88,58.28,{"date":1929,"open":1924,"high":1924,"low":1487,"close":1930,"change":1931,"percent_change":567,"volume":797,"transactions":9,"vwap":1930},"2025-09-16",58.45,-0.23,{"date":1933,"open":1362,"high":1362,"low":1148,"close":1396,"change":198,"percent_change":530,"volume":1934,"transactions":9,"vwap":1396},"2025-09-15",19800,{"date":1936,"open":1937,"high":1937,"low":1382,"close":1382,"change":52,"percent_change":462,"volume":1938,"transactions":9,"vwap":1382},"2025-09-12",59.22,11300,{"date":1940,"open":658,"high":1941,"low":658,"close":1942,"change":1008,"percent_change":1943,"volume":1789,"transactions":9,"vwap":1942},"2025-09-11",59.44,59.42,1.9,{"date":1945,"open":1425,"high":1425,"low":1637,"close":556,"change":114,"percent_change":473,"volume":1946,"transactions":9,"vwap":556},"2025-09-10",12300,{"date":1948,"open":1382,"high":1382,"low":1949,"close":1579,"change":1580,"percent_change":1405,"volume":1950,"transactions":9,"vwap":1579},"2025-09-09",58.46,16500,{"date":1952,"open":1360,"high":1953,"low":1148,"close":1954,"change":221,"percent_change":947,"volume":1955,"transactions":9,"vwap":1954},"2025-09-08",59.11,59.09,14700,{"date":1957,"open":1958,"high":1959,"low":1382,"close":1474,"change":160,"percent_change":230,"volume":1075,"transactions":9,"vwap":1474},"2025-09-05",59.33,59.54,{"date":1961,"open":1579,"high":1549,"low":1579,"close":1461,"change":1001,"percent_change":1015,"volume":1962,"transactions":9,"vwap":1461},"2025-09-04",39400,{"date":1964,"open":585,"high":1403,"low":1927,"close":1417,"change":1519,"percent_change":578,"volume":1965,"transactions":9,"vwap":1417},"2025-09-03",18500,{"date":1967,"open":1621,"high":1968,"low":1621,"close":1969,"change":549,"percent_change":114,"volume":1970,"transactions":9,"vwap":1969},"2025-09-02",58.39,58.37,22300,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":645,"percent_change":1580,"volume":1976,"transactions":9,"vwap":1975},"2025-08-29",58.82,58.49,58.56,2800,{"date":1978,"open":1979,"high":1980,"low":1501,"close":1981,"change":892,"percent_change":1426,"volume":1982,"transactions":9,"vwap":1981},"2025-08-28",58.89,58.9,58.83,21800,{"date":1984,"open":1949,"high":1985,"low":1949,"close":1986,"change":1632,"percent_change":755,"volume":1987,"transactions":9,"vwap":1986},"2025-08-27",58.79,58.77,17700,{"date":1989,"open":577,"high":613,"low":1927,"close":1361,"change":578,"percent_change":220,"volume":1990,"transactions":9,"vwap":1361},"2025-08-26",9100,{"date":1992,"open":1993,"high":613,"low":1660,"close":1968,"change":549,"percent_change":114,"volume":936,"transactions":9,"vwap":1968},"2025-08-25",58.24,{"date":1995,"open":1143,"high":1462,"low":1996,"close":1462,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1462},"2025-08-22",57.07,1.8,3.17,52900,{"date":2001,"open":1702,"high":1598,"low":801,"close":667,"change":37,"percent_change":567,"volume":2002,"transactions":9,"vwap":667},"2025-08-21",13100,{"date":2004,"open":1337,"high":1337,"low":537,"close":537,"change":568,"percent_change":2005,"volume":2006,"transactions":9,"vwap":537},"2025-08-20",-1.16,64900,{"date":2008,"open":1343,"high":1619,"low":635,"close":1155,"change":2009,"percent_change":1001,"volume":1657,"transactions":9,"vwap":1155},"2025-08-19",0.44,{"date":2011,"open":1168,"high":635,"low":1673,"close":1590,"change":210,"percent_change":71,"volume":1039,"transactions":9,"vwap":1590},"2025-08-18",{"date":2013,"open":630,"high":630,"low":2014,"close":497,"change":1519,"percent_change":578,"volume":2015,"transactions":9,"vwap":497},"2025-08-15",57.049999,130100,{"date":2017,"open":889,"high":1898,"low":1336,"close":1822,"change":1692,"percent_change":1389,"volume":2018,"transactions":9,"vwap":1822},"2025-08-14",64200,{"date":2020,"open":2021,"high":614,"low":2021,"close":1619,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1619},"2025-08-13",56.82,1.28,2.26,171100,{"date":2026,"open":850,"high":510,"low":912,"close":510,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":510},"2025-08-12",1.17,2.11,19600,{"date":2031,"open":2032,"high":2033,"low":964,"close":398,"change":2034,"percent_change":1237,"volume":2035,"transactions":9,"vwap":398},"2025-08-11",55.41,55.58,-0.03,34800,{"date":2037,"open":912,"high":912,"low":751,"close":734,"change":967,"percent_change":548,"volume":2038,"transactions":9,"vwap":734},"2025-08-08",4400,{"date":2040,"open":906,"high":906,"low":1196,"close":422,"change":148,"percent_change":1652,"volume":1990,"transactions":9,"vwap":422},"2025-08-07",{"date":2042,"open":2043,"high":1347,"low":1763,"close":1318,"change":293,"percent_change":1544,"volume":1917,"transactions":9,"vwap":1318},"2025-08-06",55.72,{"date":2045,"open":2033,"high":1845,"low":2046,"close":420,"change":935,"percent_change":1508,"volume":2047,"transactions":9,"vwap":420},"2025-08-05",55.24,18200,{"date":2049,"open":870,"high":1117,"low":870,"close":1117,"change":902,"percent_change":1730,"volume":2050,"transactions":9,"vwap":1117},"2025-08-04",39700,{"date":2052,"open":2053,"high":974,"low":998,"close":2054,"change":1376,"percent_change":1023,"volume":2055,"transactions":9,"vwap":2054},"2025-08-01",54.21,54.63,25900,{"date":2057,"open":2032,"high":1845,"low":1185,"close":763,"change":230,"percent_change":607,"volume":2058,"transactions":9,"vwap":763},"2025-07-31",9900,{"date":2060,"open":829,"high":829,"low":2061,"close":2032,"change":21,"percent_change":381,"volume":1114,"transactions":9,"vwap":2032},"2025-07-30",55.17,{"date":2063,"open":677,"high":677,"low":1122,"close":1318,"change":21,"percent_change":282,"volume":1806,"transactions":9,"vwap":1318},"2025-07-29",{"date":2065,"open":834,"high":1172,"low":800,"close":2066,"change":2034,"percent_change":1237,"volume":2067,"transactions":9,"vwap":2066},"2025-07-28",56.37,9600,{"date":2069,"open":677,"high":816,"low":1176,"close":2070,"change":616,"percent_change":1269,"volume":2071,"transactions":9,"vwap":2070},"2025-07-25",56.4,6600,{"date":2073,"open":1130,"high":410,"low":1122,"close":867,"change":810,"percent_change":2074,"volume":2075,"transactions":9,"vwap":867},"2025-07-24",-1.54,22100,{"date":2077,"open":450,"high":2078,"low":2070,"close":814,"change":361,"percent_change":1688,"volume":2079,"transactions":9,"vwap":814},"2025-07-23",56.71,18700,{"date":2081,"open":706,"high":410,"low":706,"close":1130,"change":1456,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1130},"2025-07-22",2.2,17100,{"date":2085,"open":883,"high":761,"low":869,"close":1073,"change":1519,"percent_change":578,"volume":879,"transactions":9,"vwap":1073},"2025-07-21",{"date":2087,"open":863,"high":1195,"low":957,"close":1195,"change":220,"percent_change":1711,"volume":2088,"transactions":9,"vwap":1195},"2025-07-18",2300,{"date":2090,"open":2091,"high":1073,"low":1287,"close":2092,"change":352,"percent_change":744,"volume":1017,"transactions":9,"vwap":2092},"2025-07-17",54.83,54.94,{"date":2094,"open":2095,"high":390,"low":1288,"close":2096,"change":71,"percent_change":1325,"volume":1537,"transactions":9,"vwap":2096},"2025-07-16",54.53,54.49,{"date":2098,"open":1117,"high":1117,"low":931,"close":942,"change":920,"percent_change":921,"volume":2099,"transactions":9,"vwap":942},"2025-07-15",6200,{"date":2101,"open":925,"high":1104,"low":388,"close":734,"change":893,"percent_change":1029,"volume":2102,"transactions":9,"vwap":734},"2025-07-14",13900,{"date":2104,"open":733,"high":1190,"low":1196,"close":761,"change":1652,"percent_change":2105,"volume":1207,"transactions":9,"vwap":761},"2025-07-11",-1.12,{"date":2107,"open":398,"high":906,"low":398,"close":829,"change":2108,"percent_change":2027,"volume":1633,"transactions":9,"vwap":829},"2025-07-10",0.65,{"date":2110,"open":870,"high":751,"low":2111,"close":751,"change":1030,"percent_change":1688,"volume":1689,"transactions":9,"vwap":751},"2025-07-09",55.13,{"date":2113,"open":965,"high":1788,"low":965,"close":1718,"change":1426,"percent_change":240,"volume":2114,"transactions":9,"vwap":1718},"2025-07-08",7000,{"date":2116,"open":1724,"high":764,"low":1783,"close":2117,"change":1376,"percent_change":1023,"volume":2118,"transactions":9,"vwap":2117},"2025-07-07",54.86,39200,{"date":2120,"open":764,"high":1767,"low":1788,"close":2121,"change":240,"percent_change":1632,"volume":2058,"transactions":9,"vwap":2121},"2025-07-03",55.22,{"date":2123,"open":1079,"high":2124,"low":2125,"close":1293,"change":352,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1293},"2025-07-02",55.080002,54.48,0.82,12000,{"date":2129,"open":2130,"high":1718,"low":2130,"close":1783,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1783},"2025-07-01",53.18,1.38,2.59,34400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":71,"percent_change":1325,"volume":2140,"transactions":9,"vwap":2139},"2025-06-30",53.2,53.26,52.96,53.21,32000,{"date":2142,"open":2143,"high":1746,"low":2143,"close":1241,"change":877,"percent_change":1856,"volume":2144,"transactions":9,"vwap":1241},"2025-06-27",52.6,41800,{"date":2146,"open":260,"high":2147,"low":2148,"close":2149,"change":293,"percent_change":2108,"volume":1245,"transactions":9,"vwap":2149},"2025-06-26",52.37,51.91,52.36,{"date":2151,"open":2152,"high":2152,"low":217,"close":258,"change":772,"percent_change":1536,"volume":1914,"transactions":9,"vwap":258},"2025-06-25",52.5,{"date":2154,"open":2155,"high":1234,"low":2156,"close":1233,"change":2157,"percent_change":636,"volume":2158,"transactions":9,"vwap":1233},"2025-06-24",52.54,52.25,0.55,31300,{"date":2160,"open":2161,"high":1242,"low":2162,"close":1242,"change":2009,"percent_change":453,"volume":2163,"transactions":9,"vwap":1242},"2025-06-23",51.25,50.86,391600,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":241,"percent_change":817,"volume":2075,"transactions":9,"vwap":2168},"2025-06-20",51.69,51.35,51.56,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":71,"percent_change":1768,"volume":1137,"transactions":9,"vwap":2174},"2025-06-18",51.18,51.53,51.13,51.21,{"date":2176,"open":217,"high":217,"low":2177,"close":2178,"change":1805,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-17",51.0099983,51.14,-1.73,100600,{"date":2182,"open":2183,"high":1243,"low":2183,"close":2184,"change":1568,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-16",51.67,52.040001,1.86,37000,{"date":2188,"open":2189,"high":208,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-06-13",51.47,50.92,51.09,-1.17,-2.24,24300,{"date":2196,"open":239,"high":228,"low":2197,"close":238,"change":1638,"percent_change":160,"volume":2198,"transactions":9,"vwap":238},"2025-06-12",52.029999,24200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1043,"change":2204,"percent_change":282,"volume":2205,"transactions":9,"vwap":1043},"2025-06-11",53.12,53.13,52.32,-0.45,32800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1643,"transactions":9,"vwap":2211},"2025-06-10",52.51,52.85,52.42,52.84,0.52,0.99,{"date":2215,"open":2156,"high":2152,"low":1049,"close":2203,"change":1768,"percent_change":908,"volume":2216,"transactions":9,"vwap":2203},"2025-06-09",30400,{"date":2218,"open":2219,"high":2220,"low":1236,"close":205,"change":1087,"percent_change":947,"volume":2221,"transactions":9,"vwap":205},"2025-06-06",52.09,52.23,17800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2197,"change":1931,"percent_change":606,"volume":2227,"transactions":9,"vwap":2197},"2025-06-05",52.2,52.49,51.79,23000,{"date":2229,"open":1034,"high":259,"low":2230,"close":238,"change":1419,"percent_change":1419,"volume":2231,"transactions":9,"vwap":238},"2025-06-04",52.099998,7700,{"date":2233,"open":2234,"high":2235,"low":2234,"close":238,"change":188,"percent_change":189,"volume":2236,"transactions":9,"vwap":238},"2025-06-03",51.54,52.38,18100,{"date":2238,"open":2239,"high":2183,"low":2239,"close":2183,"change":2034,"percent_change":967,"volume":2240,"transactions":9,"vwap":2183},"2025-06-02",51.049999,12800,{"date":2242,"open":2243,"high":219,"low":2244,"close":2245,"change":1768,"percent_change":908,"volume":2246,"transactions":9,"vwap":2245},"2025-05-30",51.49,51.43,51.7,23500,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2168,"change":1237,"percent_change":838,"volume":2118,"transactions":9,"vwap":2168},"2025-05-29",51.93,51.32,{"date":2252,"open":238,"high":238,"low":216,"close":216,"change":1037,"percent_change":1038,"volume":1612,"transactions":9,"vwap":216},"2025-05-28",{"date":2254,"open":216,"high":2255,"low":2256,"close":227,"change":1015,"percent_change":2132,"volume":2118,"transactions":9,"vwap":227},"2025-05-27",52.31,51.52,{"date":2258,"open":2259,"high":2260,"low":2259,"close":25,"change":2261,"percent_change":1866,"volume":1663,"transactions":9,"vwap":25},"2025-05-23",50.43,51.099998,-0.64,{"date":2263,"open":2264,"high":1027,"low":2265,"close":216,"change":220,"percent_change":221,"volume":2266,"transactions":9,"vwap":216},"2025-05-22",51.41,51.19,35300,{"date":2268,"open":2255,"high":270,"low":2244,"close":2256,"change":442,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2256},"2025-05-21",-2.57,87900,{"date":2272,"open":2273,"high":371,"low":2274,"close":1055,"change":230,"percent_change":80,"volume":2275,"transactions":9,"vwap":1055},"2025-05-20",53.15,52.68,20300,{"date":2277,"open":1736,"high":1249,"low":2274,"close":2278,"change":1638,"percent_change":155,"volume":2279,"transactions":9,"vwap":2278},"2025-05-19",53.3,62100,{"date":2281,"open":301,"high":2282,"low":2283,"close":2284,"change":1592,"percent_change":2285,"volume":1309,"transactions":9,"vwap":2284},"2025-05-16",53.44,52.86,53.43,0.87,{"date":2287,"open":2288,"high":1013,"low":1044,"close":320,"change":2289,"percent_change":1592,"volume":2133,"transactions":9,"vwap":320},"2025-05-15",52.57,0.24,{"date":2291,"open":1217,"high":2292,"low":302,"close":302,"change":1638,"percent_change":160,"volume":2293,"transactions":9,"vwap":302},"2025-05-14",53.099998,59400,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2283,"change":241,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2283},"2025-05-13",52.75,53.049999,0.67,28000,{"date":2301,"open":1033,"high":330,"low":2302,"close":2208,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2208},"2025-05-12",51.99,2.29,4.56,83300,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":549,"percent_change":1169,"volume":2311,"transactions":9,"vwap":2310},"2025-05-09",50.34,49.98,50.22,23800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":788,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-08",50.18,50.78,50.07,50.41,1.33,34600,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":241,"percent_change":1688,"volume":2325,"transactions":9,"vwap":2324},"2025-05-07",49.58,49.85,49.75,50500,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":830,"percent_change":381,"volume":2331,"transactions":9,"vwap":2330},"2025-05-06",49.27,49.76,49.4,49300,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":549,"percent_change":1169,"volume":1320,"transactions":9,"vwap":2336},"2025-05-05",49.78,50.24,49.83,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":109,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-02",49.61,50.049999,49.59,50.02,2.1,29700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":220,"percent_change":240,"volume":2351,"transactions":9,"vwap":2350},"2025-05-01",49.040001,49.41,48.95,48.99,40200,{"date":2353,"open":2354,"high":2350,"low":175,"close":2355,"change":1303,"percent_change":772,"volume":2356,"transactions":9,"vwap":2355},"2025-04-30",48.19,48.9,19000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2289,"percent_change":2363,"volume":2216,"transactions":9,"vwap":2362},"2025-04-29",48.75,49.23,48.67,49.16,0.49,{"date":2365,"open":2366,"high":2360,"low":2367,"close":2368,"change":1711,"percent_change":1632,"volume":2369,"transactions":9,"vwap":2368},"2025-04-28",48.82,48.45,48.92,42300,{"date":179,"open":2371,"high":2372,"low":2373,"close":2374,"change":1768,"percent_change":947,"volume":2375,"transactions":9,"vwap":2374},48.62,48.79,48.49,48.76,14500]