[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPA":3,"homepage-market-summary":29,"stock-historical-RSPA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPA","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 Income Advantage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.3927,4.90392,"Monthly",{"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},52.21,52.38,51.955,52.54,-0.33,-0.63,547368.644627,55.16,49.029999,162918.75639989285,51.9,559,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},46.74,131417,47967326.612773,10.9,"2025-04-25",[182,185,194,205,216,226,234,244,251,261,270,279,290,298,307,318,327,337,345,355,365,375,382,391,401,410,420,428,437,447,457,465,473,484,493,502,513,519,526,533,543,549,557,563,571,580,590,597,604,613,622,630,637,646,656,665,674,682,690,699,709,717,725,731,739,745,752,759,766,773,778,782,786,791,797,803,809,816,825,831,836,842,851,858,863,870,875,880,885,890,897,903,908,914,919,923,928,934,940,945,951,956,963,969,973,977,983,987,994,999,1005,1011,1017,1023,1027,1032,1037,1043,1047,1052,1058,1065,1071,1076,1082,1087,1093,1101,1109,1116,1122,1131,1140,1146,1154,1161,1167,1172,1178,1184,1190,1196,1202,1209,1215,1221,1228,1236,1241,1247,1252,1258,1263,1267,1270,1275,1279,1283,1286,1289,1293,1299,1303,1307,1314,1319,1324,1327,1333,1339,1344,1350,1354,1359,1362,1365,1369,1374,1376,1380,1387,1394,1398,1403,1408,1411,1416,1421,1426,1429,1434,1440,1445,1449,1455,1460,1464,1470,1474,1477,1480,1484,1490,1495,1499,1502,1505,1511,1515,1520,1525,1529,1534,1539,1544,1550,1556,1563,1570,1579,1587,1590,1597,1606,1613,1618,1622,1627,1631,1637,1642,1648,1655,1661,1668,1674,1677,1680,1684,1687,1692,1697,1702,1706,1712,1717,1720,1726,1731,1738,1741,1744,1748,1751,1754,1758,1762,1765,1769,1774,1779,1783,1787,1790,1793,1798,1802,1806,1809,1812,1816,1819,1826,1829,1833,1839,1842,1846,1850,1854,1857,1862,1867,1874,1878,1881,1884,1891,1896,1900,1905,1910,1916,1922,1926,1932,1937,1942,1948,1951,1954,1957,1960,1963,1966,1969,1973,1977,1981,1986,1991,1996,2002,2007,2009,2011,2015,2019,2024,2030,2033,2038,2042,2047,2053,2059,2064,2069,2075,2081,2086,2093,2100,2104,2111,2116,2120,2125,2130,2135,2141,2145,2151,2157,2166,2173,2179,2186,2192,2199,2203,2208,2211,2215,2219,2225,2230,2236,2244,2250,2257,2264,2269,2276,2284],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1612,52.0475,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",52.39,52.3,0.4,0.77,176903.750408,1689,52.4196,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",52,52.25,51.72,52.14,0.27,0.52,295010.918476,1777,52.1074,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",51.91,52.0799,51.76,51.87,0.18,0.35,120159.75542,1007,51.8851,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":200,"volume":223,"transactions":224,"vwap":225},"2026-10-01",51.55,51.7799,51.29,51.69,0.14,228931.187792,1711,51.5604,{"date":227,"open":228,"high":228,"low":229,"close":218,"change":37,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",52.04,51.4112,-0.42,191074.77136,1557,51.7111,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":144,"volume":241,"transactions":242,"vwap":243},"2026-09-29",51.78,51.9494,51.6,51.77,-0.01,191322.327129,1441,51.7243,{"date":245,"open":246,"high":246,"low":198,"close":236,"change":105,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",52.15,-0.92,175861.490113,1545,51.8818,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",51.99,52.26,51.8601,0.2,0.38,217164.925212,1701,52.0736,{"date":262,"open":17,"high":17,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",51.8401,52.06,-0.23,-0.44,232689.479051,1853,52.0379,{"date":271,"open":272,"high":273,"low":246,"close":274,"change":100,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",52.6,52.63,52.29,-0.57,241482.425084,2099,52.3488,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",52.81,52.98,52.37,52.59,0.08,0.15,223585.36029,2174,52.5231,{"date":291,"open":292,"high":293,"low":17,"close":294,"change":37,"percent_change":230,"volume":295,"transactions":296,"vwap":297},"2026-09-21",52.55,52.61,52.51,202703.646502,2518,52.488,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":100,"volume":304,"transactions":305,"vwap":306},"2026-09-18",52.85,52.46,52.73,-0.16,209358.299315,1941,52.6092,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",53.21,53.37,52.7,52.89,0.28,0.53,246565.714861,1897,52.9014,{"date":319,"open":320,"high":321,"low":188,"close":293,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",53.09,53.13,-0.45,-0.85,194073.679604,2140,52.8117,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",53.25,52.88,53.06,-0.15,-0.28,340771.592102,1968,53.0168,{"date":338,"open":339,"high":340,"low":341,"close":309,"change":240,"percent_change":144,"volume":342,"transactions":343,"vwap":344},"2026-09-14",53.2,53.3725,53.02,245358.192797,1497,53.225,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",53.32,53.0266,53.22,0.46,0.87,250823.394869,1472,53.162,{"date":356,"open":357,"high":358,"low":302,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",53,53.07,52.76,-0.34,-0.64,360603.75757,2020,52.8565,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",53.6,53.66,53.1,-0.5,-0.93,186788.316933,2010,53.272,{"date":376,"open":377,"high":377,"low":367,"close":367,"change":22,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",54.19,-1.16,177759.607451,1918,53.7914,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":45,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",54.26,54,54.23,-0.39,222856.707156,2181,54.1349,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",54.24,54.44,53.87,0.48,0.89,395126.959477,2676,54.2312,{"date":402,"open":403,"high":404,"low":106,"close":405,"change":406,"percent_change":72,"volume":407,"transactions":408,"vwap":409},"2026-09-02",53.91,54.08,53.96,0.25,185103.740811,2054,53.9775,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":275,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",54.17,54.29,53.63,53.71,-1.05,322002.024702,2069,53.8304,{"date":421,"open":422,"high":423,"low":404,"close":424,"change":425,"percent_change":149,"volume":426,"transactions":427,"vwap":412},"2026-08-31",54.43,54.4579,54.28,-0.19,274821.943062,2557,{"date":429,"open":430,"high":430,"low":384,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",54.64,54.47,-0.03,-0.06,236784.485682,2570,54.4086,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",54.7,54.42,54.5,-0.17,-0.31,548189.490432,2246,54.5112,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":222,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",54.59,54.815,54.3501,54.67,0.26,248704.268362,2154,54.5602,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":240,"percent_change":144,"volume":462,"transactions":463,"vwap":464},"2026-08-25",54.56,54.395,54.53,270872.941613,2334,54.4776,{"date":466,"open":467,"high":459,"low":468,"close":469,"change":115,"percent_change":125,"volume":470,"transactions":471,"vwap":472},"2026-08-24",54.48,54.4,54.54,284768.878359,2857,54.4816,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",54.75,54.96,54.72,54.86,0.12,0.22,284345.921696,2013,54.8663,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":303,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",54.58,54.92,54.74,-0.29,239187.497879,1652,54.7432,{"date":494,"open":495,"high":24,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",54.79,54.9,0.375,0.69,182660.860908,1716,54.9891,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",54.6,54.7997,54.52,54.525,-0.075,-0.14,179920.239513,1622,54.6727,{"date":514,"open":487,"high":515,"low":504,"close":504,"change":115,"percent_change":125,"volume":516,"transactions":517,"vwap":518},"2026-08-17",54.9325,177278.73362,1733,54.7941,{"date":520,"open":521,"high":521,"low":496,"close":487,"change":522,"percent_change":332,"volume":523,"transactions":524,"vwap":525},"2026-08-14",55.03,-0.08,263099.697872,2415,54.9718,{"date":527,"open":487,"high":528,"low":529,"close":528,"change":286,"percent_change":200,"volume":530,"transactions":531,"vwap":532},"2026-08-13",55,54.78,285730.848672,2052,54.8759,{"date":534,"open":535,"high":536,"low":506,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",54.89,54.97,54.85,0.24,0.44,448301.677938,3069,54.7048,{"date":544,"open":488,"high":487,"low":441,"close":545,"change":522,"percent_change":332,"volume":546,"transactions":547,"vwap":548},"2026-08-11",54.61,216295.97931,2071,54.6619,{"date":550,"open":551,"high":552,"low":431,"close":553,"change":286,"percent_change":313,"volume":554,"transactions":555,"vwap":556},"2026-08-10",54.71,54.9259,54.69,358544.968054,3072,54.5792,{"date":558,"open":559,"high":452,"low":384,"close":469,"change":313,"percent_change":201,"volume":560,"transactions":561,"vwap":562},"2026-08-07",54.37,497889.115052,4252,54.4955,{"date":564,"open":486,"high":488,"low":565,"close":384,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",54.2037,-0.225,-0.41,259884.833782,2062,54.301,{"date":572,"open":439,"high":573,"low":574,"close":575,"change":576,"percent_change":240,"volume":577,"transactions":578,"vwap":579},"2026-08-05",54.9285,54.2901,54.485,-0.005,215136.627821,1419,54.4737,{"date":581,"open":582,"high":430,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",54.3,53.99,54.49,0.43,0.8,228638.885922,2074,54.3746,{"date":591,"open":385,"high":592,"low":403,"close":593,"change":406,"percent_change":350,"volume":594,"transactions":595,"vwap":596},"2026-08-03",54.1739,54.06,313883.455648,1837,53.9671,{"date":598,"open":405,"high":405,"low":599,"close":600,"change":479,"percent_change":480,"volume":601,"transactions":602,"vwap":603},"2026-07-31",53.38,53.81,113782.254408,1122,53.669,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":45,"percent_change":387,"volume":610,"transactions":611,"vwap":612},"2026-07-30",53.97,54.0734,53.3002,53.69,177826.567171,2035,53.5564,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":120,"percent_change":37,"volume":619,"transactions":620,"vwap":621},"2026-07-29",54.01,54.16,53.719,53.9,194054.266897,1506,53.9177,{"date":623,"open":106,"high":404,"low":106,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",54.02,0.39,0.73,129361.068352,1259,53.9819,{"date":631,"open":632,"high":106,"low":633,"close":414,"change":286,"percent_change":313,"volume":634,"transactions":635,"vwap":636},"2026-07-27",53.74,53.5,131601.802232,1308,53.6037,{"date":638,"open":349,"high":639,"low":640,"close":641,"change":212,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",53.57,53.075,53.48,0.66,128123.411144,1088,53.329,{"date":647,"open":648,"high":649,"low":650,"close":321,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",52.94,53.33,52.8401,-0.035,-0.07,259164.186912,1927,53.0159,{"date":657,"open":658,"high":310,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",53.11,53.165,-0.055,-0.1,151269.136623,1480,53.2107,{"date":666,"open":667,"high":668,"low":648,"close":349,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",53.28,53.2899,0.19,0.36,518921.596822,3459,53.1652,{"date":675,"open":633,"high":633,"low":357,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",53.03,-0.72,-1.34,104362.201593,1094,53.1705,{"date":683,"open":684,"high":685,"low":686,"close":106,"change":156,"percent_change":266,"volume":687,"transactions":688,"vwap":689},"2026-07-17",53.72,54.0198,53.6001,171305.521451,1374,53.7959,{"date":691,"open":684,"high":692,"low":693,"close":583,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",54.04,53.6701,0.42,0.78,114841.304764,925,53.8435,{"date":700,"open":701,"high":702,"low":703,"close":639,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",53.73,53.8599,53.49,-0.05,-0.09,332810.296919,2627,53.648,{"date":710,"open":711,"high":712,"low":367,"close":713,"change":156,"percent_change":322,"volume":714,"transactions":715,"vwap":716},"2026-07-14",53.8,53.86,53.62,222301.553865,2251,53.6796,{"date":718,"open":403,"high":719,"low":720,"close":712,"change":144,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",53.98,53.7,-0.04,240609.423311,1725,53.8213,{"date":726,"open":727,"high":728,"low":367,"close":729,"change":406,"percent_change":72,"volume":730,"transactions":9,"vwap":729},"2026-07-10",53.85,53.919,53.88,178300,{"date":732,"open":733,"high":734,"low":735,"close":414,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":414},"2026-07-09",53.55,53.745,53.44,0.17,0.32,140100,{"date":740,"open":711,"high":711,"low":741,"close":742,"change":230,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",53.24,53.46,-0.78,180700,{"date":746,"open":747,"high":748,"low":701,"close":729,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":729},"2026-07-07",54.049999,54.099998,0.02,0.04,140600,{"date":753,"open":754,"high":755,"low":756,"close":712,"change":757,"percent_change":736,"volume":758,"transactions":9,"vwap":712},"2026-07-06",53.83,53.93,53.67,0.09,429500,{"date":760,"open":711,"high":761,"low":762,"close":763,"change":256,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-02",53.905,53.487,53.77,0.37,735900,{"date":767,"open":768,"high":769,"low":770,"close":639,"change":480,"percent_change":771,"volume":772,"transactions":9,"vwap":639},"2026-07-01",53.53,53.76,53.4,0.41,288800,{"date":774,"open":770,"high":775,"low":329,"close":776,"change":425,"percent_change":149,"volume":777,"transactions":9,"vwap":776},"2026-06-30",53.52,53.35,171500,{"date":779,"open":703,"high":780,"low":349,"close":780,"change":750,"percent_change":71,"volume":781,"transactions":9,"vwap":780},"2026-06-29",53.54,136900,{"date":783,"open":349,"high":633,"low":784,"close":633,"change":736,"percent_change":737,"volume":785,"transactions":9,"vwap":633},"2026-06-26",53.049999,236700,{"date":787,"open":788,"high":633,"low":320,"close":649,"change":200,"percent_change":789,"volume":790,"transactions":9,"vwap":649},"2026-06-25",53.23,0.51,190100,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":771,"percent_change":695,"volume":796,"transactions":9,"vwap":795},"2026-06-24",52.43,53.141,53.060001,132500,{"date":798,"open":284,"high":799,"low":283,"close":800,"change":115,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-23",52.84,52.65,-0.6,133200,{"date":804,"open":281,"high":341,"low":805,"close":806,"change":265,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-22",52.68,52.97,-0.43,175600,{"date":810,"open":811,"high":812,"low":811,"close":339,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":339},"2026-06-18",53.0099983,53.27,0.29,0.55,116300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",53.39,53.595,52.74,52.91,-0.54,-1.01,148700,{"date":826,"open":713,"high":769,"low":827,"close":828,"change":509,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-16",53.41,53.45,-0.26,129000,{"date":832,"open":733,"high":769,"low":833,"close":834,"change":406,"percent_change":72,"volume":835,"transactions":9,"vwap":834},"2026-06-15",53.47,53.59,138800,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":771,"percent_change":190,"volume":841,"transactions":9,"vwap":839},"2026-06-12",52.92,53.34,52.9,164000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",52.5,53.19,52.42,52.93,0.49,0.93,257000,{"date":852,"open":799,"high":838,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",52.33,52.44,-0.47,-0.89,153500,{"date":859,"open":860,"high":358,"low":861,"close":821,"change":669,"percent_change":670,"volume":862,"transactions":9,"vwap":821},"2026-06-09",52.75,52.171,136800,{"date":864,"open":865,"high":330,"low":866,"close":867,"change":479,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-08",52.83,52.52,52.72,0.23,121600,{"date":871,"open":358,"high":358,"low":872,"close":272,"change":873,"percent_change":416,"volume":874,"transactions":9,"vwap":272},"2026-06-05",52.475,-0.56,144500,{"date":876,"open":877,"high":741,"low":877,"close":878,"change":813,"percent_change":814,"volume":879,"transactions":9,"vwap":878},"2026-06-04",52.82,53.16,138000,{"date":881,"open":882,"high":847,"low":302,"close":883,"change":332,"percent_change":333,"volume":884,"transactions":9,"vwap":883},"2026-06-03",52.78,52.87,144700,{"date":886,"open":887,"high":784,"low":888,"close":341,"change":868,"percent_change":539,"volume":889,"transactions":9,"vwap":341},"2026-06-02",52.77,52.679,172400,{"date":891,"open":820,"high":892,"low":893,"close":894,"change":652,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",52.971,52.574,52.79,-0.13,125100,{"date":898,"open":302,"high":883,"low":899,"close":900,"change":901,"percent_change":669,"volume":902,"transactions":9,"vwap":900},"2026-05-29",52.62,52.86,0.1,77300,{"date":904,"open":272,"high":905,"low":906,"close":359,"change":480,"percent_change":694,"volume":907,"transactions":9,"vwap":359},"2026-05-28",52.795,52.35,131100,{"date":909,"open":910,"high":911,"low":912,"close":20,"change":721,"percent_change":522,"volume":913,"transactions":9,"vwap":20},"2026-05-27",52.8,52.846,52.41,89500,{"date":915,"open":844,"high":916,"low":917,"close":918,"change":406,"percent_change":396,"volume":730,"transactions":9,"vwap":918},"2026-05-26",52.67,52.4,52.58,{"date":920,"open":254,"high":18,"low":921,"close":853,"change":538,"percent_change":350,"volume":922,"transactions":9,"vwap":853},"2026-05-22",52.12,175300,{"date":924,"open":236,"high":925,"low":926,"close":925,"change":669,"percent_change":764,"volume":927,"transactions":9,"vwap":925},"2026-05-21",52.09,51.425,109100,{"date":929,"open":930,"high":27,"low":931,"close":27,"change":932,"percent_change":351,"volume":933,"transactions":9,"vwap":27},"2026-05-20",51.59,51.21,0.45,292800,{"date":935,"open":936,"high":218,"low":937,"close":938,"change":333,"percent_change":822,"volume":939,"transactions":9,"vwap":938},"2026-05-19",51.46,51.22,51.45,150800,{"date":941,"open":930,"high":239,"low":942,"close":943,"change":704,"percent_change":661,"volume":944,"transactions":9,"vwap":943},"2026-05-18",51.33,51.73,255800,{"date":946,"open":947,"high":948,"low":943,"close":236,"change":949,"percent_change":94,"volume":950,"transactions":9,"vwap":236},"2026-05-15",51.96,52.060001,-0.4,197600,{"date":952,"open":196,"high":274,"low":953,"close":954,"change":901,"percent_change":669,"volume":955,"transactions":9,"vwap":954},"2026-05-14",51.98,52.18,122500,{"date":957,"open":197,"high":958,"low":959,"close":960,"change":961,"percent_change":45,"volume":962,"transactions":9,"vwap":960},"2026-05-13",52.484,51.82,52.080002,-0.11,154900,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":961,"percent_change":45,"volume":968,"transactions":9,"vwap":966},"2026-05-12",52.029999,52.19,51.795,216300,{"date":970,"open":197,"high":853,"low":971,"close":188,"change":479,"percent_change":868,"volume":972,"transactions":9,"vwap":188},"2026-05-11",52.040001,247100,{"date":974,"open":906,"high":906,"low":975,"close":954,"change":749,"percent_change":750,"volume":976,"transactions":9,"vwap":954},"2026-05-08",51.945,276900,{"date":978,"open":188,"high":979,"low":980,"close":981,"change":442,"percent_change":115,"volume":982,"transactions":9,"vwap":981},"2026-05-07",52.423,51.928,52.16,113600,{"date":984,"open":925,"high":187,"low":985,"close":853,"change":868,"percent_change":539,"volume":986,"transactions":9,"vwap":853},"2026-05-06",52.084999,113900,{"date":988,"open":947,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-05-05",52.099998,51.65,0.3,0.58,92800,{"date":995,"open":996,"high":253,"low":942,"close":997,"change":705,"percent_change":442,"volume":998,"transactions":9,"vwap":997},"2026-05-04",51.94,51.8,141000,{"date":1000,"open":981,"high":1001,"low":1002,"close":1003,"change":961,"percent_change":45,"volume":1004,"transactions":9,"vwap":1003},"2026-05-01",52.377,51.85,51.89,109500,{"date":1006,"open":1007,"high":196,"low":1008,"close":196,"change":201,"percent_change":1009,"volume":1010,"transactions":9,"vwap":196},"2026-04-30",51.47,51.307,1.01,83700,{"date":1012,"open":220,"high":1013,"low":1014,"close":1015,"change":433,"percent_change":120,"volume":1016,"transactions":9,"vwap":1015},"2026-04-29",51.5,51.255,51.48,117300,{"date":1018,"open":1019,"high":198,"low":1020,"close":1021,"change":303,"percent_change":443,"volume":1022,"transactions":9,"vwap":1021},"2026-04-28",51.7,51.325,51.54,105800,{"date":1024,"open":239,"high":236,"low":1025,"close":1019,"change":144,"percent_change":721,"volume":1026,"transactions":9,"vwap":1019},"2026-04-27",51.57,95800,{"date":1028,"open":1029,"high":1029,"low":1030,"close":198,"change":704,"percent_change":661,"volume":1031,"transactions":9,"vwap":198},"2026-04-24",51.86,51.545,116200,{"date":1033,"open":1034,"high":239,"low":1035,"close":239,"change":757,"percent_change":736,"volume":1036,"transactions":9,"vwap":239},"2026-04-23",51.66,51.34,123400,{"date":1038,"open":27,"high":996,"low":1039,"close":1040,"change":1041,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-22",51.58,51.68,0,118800,{"date":1044,"open":196,"high":1045,"low":990,"close":1040,"change":120,"percent_change":265,"volume":1046,"transactions":9,"vwap":1040},"2026-04-21",52.07,93200,{"date":1048,"open":27,"high":1049,"low":1050,"close":997,"change":443,"percent_change":1051,"volume":902,"transactions":9,"vwap":997},"2026-04-20",51.95,51.74,-0.59,{"date":1053,"open":196,"high":274,"low":1054,"close":1055,"change":737,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-17",51.92,52.11,0.62,227400,{"date":1059,"open":210,"high":1060,"low":1034,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-16",51.88,51.79,0.16,0.31,133000,{"date":1066,"open":1067,"high":209,"low":1068,"close":1069,"change":652,"percent_change":509,"volume":1070,"transactions":9,"vwap":1069},"2026-04-15",51.71,51.53,51.63,125000,{"date":1072,"open":238,"high":1050,"low":1073,"close":1019,"change":313,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1019},"2026-04-14",51.41,0.54,185200,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":694,"percent_change":1081,"volume":862,"transactions":9,"vwap":1080},"2026-04-13",51.040001,51.488,51.42,0.82,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":822,"percent_change":416,"volume":1086,"transactions":9,"vwap":1085},"2026-04-10",51.56,51,139700,{"date":1088,"open":1089,"high":953,"low":1090,"close":1021,"change":212,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1021},"2026-04-09",51.14,51.055,0.68,172700,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-08",51.029999,51.32,51.19,0.81,1.61,117800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":161,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-07",50.46,50.52,50.19,50.38,-0.49,85800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":670,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-06",50.41,50.63,50.32,0.72,94400,{"date":1117,"open":1118,"high":1112,"low":1119,"close":1120,"change":332,"percent_change":100,"volume":1121,"transactions":9,"vwap":1120},"2026-04-02",49.81,49.73,50.27,159400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-01",50.26,50.468,50.099998,50.42,0.425,0.85,271600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",49.55,50.14,49.35,49.995,0.735,1.49,86100,{"date":1141,"open":1142,"high":1143,"low":25,"close":1144,"change":522,"percent_change":303,"volume":1145,"transactions":9,"vwap":1144},"2026-03-30",49.65,49.67,49.26,137300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":873,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",49.76,49.795,49.15,49.34,-1.12,114600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":322,"percent_change":856,"volume":1160,"transactions":9,"vwap":1159},"2026-03-26",49.95,50.355,49.78,49.9,99600,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":757,"percent_change":211,"volume":1166,"transactions":9,"vwap":1165},"2026-03-25",50.48,49.915,50.35,95600,{"date":1168,"open":1169,"high":1124,"low":1170,"close":1124,"change":813,"percent_change":992,"volume":1171,"transactions":9,"vwap":1124},"2026-03-24",49.75,49.6,204400,{"date":1173,"open":1174,"high":1163,"low":1158,"close":1175,"change":1176,"percent_change":901,"volume":1177,"transactions":9,"vwap":1175},"2026-03-23",50.049999,49.97,0.05,88500,{"date":1179,"open":1180,"high":1104,"low":1181,"close":1182,"change":125,"percent_change":1183,"volume":862,"transactions":9,"vwap":1182},"2026-03-20",50.5,49.63,49.92,-1.15,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1180,"change":303,"percent_change":115,"volume":1189,"transactions":9,"vwap":1180},"2026-03-19",50.25,50.78,50.22,90800,{"date":1191,"open":1085,"high":1192,"low":1193,"close":1194,"change":125,"percent_change":1195,"volume":802,"transactions":9,"vwap":1194},"2026-03-18",51.0099983,50.57,50.66,-1.13,{"date":1197,"open":1089,"high":930,"low":1198,"close":1199,"change":848,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-17",51.12,51.24,0.97,72900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":222,"percent_change":313,"volume":1208,"transactions":9,"vwap":1207},"2026-03-16",50.81,51.11,50.74,50.75,80600,{"date":1210,"open":1211,"high":1089,"low":1212,"close":1213,"change":652,"percent_change":509,"volume":1214,"transactions":9,"vwap":1213},"2026-03-13",50.92,50.44,50.61,82800,{"date":1216,"open":1205,"high":1205,"low":1104,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-12",50.68,-0.7,-1.36,92600,{"date":1222,"open":1096,"high":1015,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-11",51.02,51.38,0.03,0.06,159200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":115,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-10",51.75,51.915,51.3,51.35,-0.62,109300,{"date":1237,"open":1238,"high":209,"low":1104,"close":1239,"change":757,"percent_change":736,"volume":1240,"transactions":9,"vwap":1239},"2026-03-09",51.099998,51.67,145800,{"date":1242,"open":1239,"high":1239,"low":1243,"close":1039,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1039},"2026-03-06",51.135,-0.46,-0.88,113000,{"date":1248,"open":1249,"high":844,"low":209,"close":971,"change":52,"percent_change":1250,"volume":1251,"transactions":9,"vwap":971},"2026-03-05",52.45,-1.25,139000,{"date":1253,"open":800,"high":1254,"low":1255,"close":311,"change":1063,"percent_change":1256,"volume":1257,"transactions":9,"vwap":311},"2026-03-04",52.71,52.235,0.59,137600,{"date":1259,"open":853,"high":844,"low":1084,"close":187,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":187},"2026-03-03",-0.439,-0.83,215300,{"date":1264,"open":844,"high":838,"low":1249,"close":1265,"change":1266,"percent_change":750,"volume":777,"transactions":9,"vwap":1265},"2026-03-02",52.829,0.019,{"date":1268,"open":860,"high":658,"low":1269,"close":281,"change":120,"percent_change":265,"volume":850,"transactions":9,"vwap":281},"2026-02-27",52.48,{"date":1271,"open":865,"high":1272,"low":844,"close":847,"change":1273,"percent_change":189,"volume":1274,"transactions":9,"vwap":847},"2026-02-26",53.145,0.21,137000,{"date":1276,"open":281,"high":281,"low":1277,"close":867,"change":961,"percent_change":45,"volume":1278,"transactions":9,"vwap":867},"2026-02-25",52.362,126600,{"date":1280,"open":301,"high":300,"low":1281,"close":865,"change":1063,"percent_change":1256,"volume":1282,"transactions":9,"vwap":865},"2026-02-24",52.283,75400,{"date":1284,"open":805,"high":805,"low":921,"close":866,"change":1107,"percent_change":247,"volume":1285,"transactions":9,"vwap":866},"2026-02-23",135500,{"date":1287,"open":883,"high":339,"low":867,"close":811,"change":1226,"percent_change":1288,"volume":879,"transactions":9,"vwap":811},"2026-02-20",0.11,{"date":1290,"open":811,"high":811,"low":916,"close":1291,"change":721,"percent_change":522,"volume":1292,"transactions":9,"vwap":1291},"2026-02-19",52.95,107700,{"date":1294,"open":1295,"high":1296,"low":820,"close":1295,"change":1297,"percent_change":749,"volume":1298,"transactions":9,"vwap":1295},"2026-02-18",52.99,53.18,0.01,142800,{"date":1300,"open":359,"high":282,"low":1249,"close":282,"change":71,"percent_change":1301,"volume":1302,"transactions":9,"vwap":282},"2026-02-17",0.13,189100,{"date":1304,"open":292,"high":795,"low":188,"close":821,"change":932,"percent_change":1305,"volume":1306,"transactions":9,"vwap":821},"2026-02-13",0.86,261100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":301,"change":873,"percent_change":1312,"volume":1313,"transactions":9,"vwap":301},"2026-02-12",53.14,53.179,52.31,-1.06,326800,{"date":1315,"open":358,"high":1316,"low":1317,"close":341,"change":1288,"percent_change":1273,"volume":1318,"transactions":9,"vwap":341},"2026-02-11",53.577,52.735,100600,{"date":1320,"open":865,"high":1321,"low":1322,"close":821,"change":1288,"percent_change":1273,"volume":1323,"transactions":9,"vwap":821},"2026-02-10",52.96,52.725,125300,{"date":1325,"open":860,"high":281,"low":846,"close":910,"change":1041,"percent_change":1041,"volume":1326,"transactions":9,"vwap":910},"2026-02-09",298000,{"date":1328,"open":1329,"high":910,"low":981,"close":910,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":910},"2026-02-06",52.28,0.75,1.44,276600,{"date":1334,"open":1335,"high":1336,"low":959,"close":1337,"change":1244,"percent_change":1245,"volume":1338,"transactions":9,"vwap":1337},"2026-02-05",52.2,52.24,52.049999,229100,{"date":1340,"open":199,"high":1254,"low":965,"close":294,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":294},"2026-02-04",0.57,1.1,201100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":996,"change":45,"percent_change":949,"volume":1349,"transactions":9,"vwap":996},"2026-02-03",52.13,52.27,51.615,217200,{"date":1351,"open":1230,"high":954,"low":238,"close":246,"change":1063,"percent_change":1352,"volume":1353,"transactions":9,"vwap":246},"2026-02-02",0.6,149000,{"date":1355,"open":1060,"high":1060,"low":1356,"close":1357,"change":120,"percent_change":265,"volume":1358,"transactions":9,"vwap":1357},"2026-01-30",51.395,51.84,73600,{"date":1360,"open":921,"high":921,"low":1025,"close":947,"change":285,"percent_change":286,"volume":1361,"transactions":9,"vwap":947},"2026-01-29",183200,{"date":1363,"open":989,"high":989,"low":1230,"close":1060,"change":303,"percent_change":443,"volume":1364,"transactions":9,"vwap":1060},"2026-01-28",221500,{"date":1366,"open":960,"high":960,"low":997,"close":971,"change":1367,"percent_change":705,"volume":1368,"transactions":9,"vwap":971},"2026-01-27",-0.045,172100,{"date":1370,"open":989,"high":981,"low":1371,"close":985,"change":1372,"percent_change":453,"volume":1373,"transactions":9,"vwap":985},"2026-01-26",51.912,0.135,77700,{"date":1375,"open":199,"high":199,"low":1230,"close":1049,"change":829,"percent_change":370,"volume":1022,"transactions":9,"vwap":1049},"2026-01-23",{"date":1377,"open":17,"high":1378,"low":1003,"close":17,"change":1273,"percent_change":189,"volume":1379,"transactions":9,"vwap":17},"2026-01-22",52.22,141200,{"date":1381,"open":990,"high":1382,"low":1383,"close":196,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":196},"2026-01-21",52.0050011,51.51,0.64,1.25,63200,{"date":1388,"open":1080,"high":221,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-20",51.28,51.36,-0.98,-1.87,116000,{"date":1395,"open":844,"high":844,"low":246,"close":1396,"change":961,"percent_change":45,"volume":1397,"transactions":9,"vwap":1396},"2026-01-16",52.34,122000,{"date":1399,"open":187,"high":1400,"low":954,"close":1249,"change":1401,"percent_change":991,"volume":1402,"transactions":9,"vwap":1249},"2026-01-15",52.701,0.155,197100,{"date":1404,"open":921,"high":1405,"low":953,"close":1405,"change":1406,"percent_change":764,"volume":1407,"transactions":9,"vwap":1405},"2026-01-14",52.295,0.195,123700,{"date":1409,"open":1337,"high":246,"low":1049,"close":989,"change":660,"percent_change":961,"volume":1410,"transactions":9,"vwap":989},"2026-01-13",94900,{"date":1412,"open":921,"high":1269,"low":196,"close":1413,"change":1414,"percent_change":71,"volume":1415,"transactions":9,"vwap":1413},"2026-01-12",52.155,0.035,73100,{"date":1417,"open":971,"high":1418,"low":1419,"close":921,"change":286,"percent_change":813,"volume":1420,"transactions":9,"vwap":921},"2026-01-09",52.556,51.835,85900,{"date":1422,"open":238,"high":1423,"low":938,"close":1423,"change":670,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-08",51.97,0.7,80500,{"date":1427,"open":965,"high":965,"low":1383,"close":1428,"change":266,"percent_change":323,"volume":1208,"transactions":9,"vwap":1428},"2026-01-07",51.61,{"date":1430,"open":1431,"high":246,"low":1432,"close":1337,"change":585,"percent_change":1433,"volume":1257,"transactions":9,"vwap":1337},"2026-01-06",51.64,51.484,0.83,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":789,"percent_change":173,"volume":1439,"transactions":9,"vwap":1438},"2026-01-05",51.15,51.667,51.62,88000,{"date":1441,"open":1097,"high":1442,"low":1443,"close":1205,"change":286,"percent_change":813,"volume":1444,"transactions":9,"vwap":1205},"2026-01-02",51.26,50.84,119500,{"date":1446,"open":931,"high":1447,"low":1211,"close":1448,"change":105,"percent_change":371,"volume":1214,"transactions":9,"vwap":1448},"2025-12-31",51.385,50.96,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":757,"percent_change":211,"volume":1454,"transactions":9,"vwap":1452},"2025-12-30",51.4,51.44,51.2,82900,{"date":1456,"open":1451,"high":1457,"low":1458,"close":1233,"change":704,"percent_change":661,"volume":1459,"transactions":9,"vwap":1233},"2025-12-29",51.401,51.204,87200,{"date":1461,"open":1073,"high":1073,"low":1462,"close":1451,"change":1297,"percent_change":749,"volume":1463,"transactions":9,"vwap":1451},"2025-12-26",51.16,77800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":222,"percent_change":200,"volume":1469,"transactions":9,"vwap":1467},"2025-12-24",51.27,51.39,51.17,46200,{"date":1471,"open":1453,"high":1472,"low":1192,"close":1472,"change":661,"percent_change":425,"volume":1473,"transactions":9,"vwap":1472},"2025-12-23",51.25,57200,{"date":1475,"open":1453,"high":1233,"low":1078,"close":1233,"change":661,"percent_change":425,"volume":1476,"transactions":9,"vwap":1233},"2025-12-22",97800,{"date":1478,"open":1233,"high":930,"low":1462,"close":938,"change":1062,"percent_change":1063,"volume":1479,"transactions":9,"vwap":938},"2025-12-19",139800,{"date":1481,"open":938,"high":938,"low":1482,"close":220,"change":1062,"percent_change":1063,"volume":1483,"transactions":9,"vwap":220},"2025-12-18",51.07,232200,{"date":1485,"open":1224,"high":1486,"low":1487,"close":1488,"change":100,"percent_change":125,"volume":1489,"transactions":9,"vwap":1488},"2025-12-17",51.535,51.049999,51.13,232300,{"date":1491,"open":1224,"high":238,"low":1492,"close":1493,"change":479,"percent_change":868,"volume":1494,"transactions":9,"vwap":1493},"2025-12-16",51.080002,51.43,132400,{"date":1496,"open":1034,"high":1034,"low":1497,"close":1497,"change":332,"percent_change":489,"volume":1498,"transactions":9,"vwap":1497},"2025-12-15",51.31,174300,{"date":1500,"open":1428,"high":967,"low":1472,"close":936,"change":895,"percent_change":161,"volume":1501,"transactions":9,"vwap":936},"2025-12-12",82200,{"date":1503,"open":1224,"high":990,"low":1232,"close":930,"change":669,"percent_change":764,"volume":1504,"transactions":9,"vwap":930},"2025-12-11",134300,{"date":1506,"open":1507,"high":1451,"low":1508,"close":1451,"change":625,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1451},"2025-12-10",50.99,50.85,0.76,37600,{"date":1512,"open":1095,"high":1487,"low":1513,"close":1192,"change":721,"percent_change":522,"volume":1514,"transactions":9,"vwap":1192},"2025-12-09",50.849,57700,{"date":1516,"open":1198,"high":1198,"low":1517,"close":1487,"change":425,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1487},"2025-12-08",50.863,-0.37,78200,{"date":1521,"open":1468,"high":1472,"low":1522,"close":1199,"change":736,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1199},"2025-12-05",51.028,0.33,61800,{"date":1526,"open":1238,"high":1238,"low":1527,"close":1482,"change":1297,"percent_change":749,"volume":1528,"transactions":9,"vwap":1482},"2025-12-04",50.89,106300,{"date":1530,"open":1390,"high":1390,"low":1531,"close":1532,"change":480,"percent_change":585,"volume":1533,"transactions":9,"vwap":1532},"2025-12-03",50.76,51.060001,101400,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1443,"change":1225,"percent_change":1226,"volume":1538,"transactions":9,"vwap":1443},"2025-12-02",50.97,50.62,56200,{"date":1540,"open":1207,"high":1541,"low":1542,"close":1204,"change":1543,"percent_change":442,"volume":751,"transactions":9,"vwap":1204},"2025-12-01",51.014999,50.703,-0.086,{"date":1545,"open":1546,"high":1507,"low":1206,"close":1547,"change":1548,"percent_change":1273,"volume":1549,"transactions":9,"vwap":1547},"2025-11-28",50.95,50.896,0.106,48900,{"date":1551,"open":1217,"high":1552,"low":1553,"close":1554,"change":200,"percent_change":314,"volume":1555,"transactions":9,"vwap":1554},"2025-11-26",50.88,50.43,50.79,34000,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1104,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1104},"2025-11-25",49.93,50.56,0.495,0.99,56100,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":442,"volume":1569,"transactions":9,"vwap":1567},"2025-11-24",50.23,49.68,50.025002,-0.085,65500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-21",49.46,50.295,49.4,50.11,0.715,1.45,35800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1261,"volume":1586,"transactions":9,"vwap":1584},"2025-11-20",50.029999,50.316,49.31,49.395,-0.415,99200,{"date":1588,"open":1174,"high":1565,"low":1142,"close":1118,"change":45,"percent_change":230,"volume":1589,"transactions":9,"vwap":1118},"2025-11-19",44000,{"date":1591,"open":1592,"high":1105,"low":1593,"close":1594,"change":1595,"percent_change":901,"volume":1596,"transactions":9,"vwap":1594},"2025-11-18",50.0099983,49.64,50.02,0.051,71100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-17",50.33,50.58,49.85,49.969,-0.476,-0.94,89900,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":149,"volume":1612,"transactions":9,"vwap":1610},"2025-11-14",50.83,50.17,50.445,-0.175,79900,{"date":1614,"open":1223,"high":1615,"low":1616,"close":1537,"change":822,"percent_change":1312,"volume":1617,"transactions":9,"vwap":1537},"2025-11-13",51.09,50.6,82700,{"date":1619,"open":1097,"high":1620,"low":1095,"close":1462,"change":1062,"percent_change":1063,"volume":1621,"transactions":9,"vwap":1462},"2025-11-12",51.235,45700,{"date":1623,"open":1624,"high":1487,"low":1625,"close":1085,"change":1273,"percent_change":771,"volume":1626,"transactions":9,"vwap":1085},"2025-11-11",50.87,50.7,44400,{"date":1628,"open":1213,"high":1508,"low":1629,"close":1554,"change":868,"percent_change":932,"volume":1630,"transactions":9,"vwap":1554},"2025-11-10",50.36,64100,{"date":1632,"open":1633,"high":1559,"low":1634,"close":1559,"change":350,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1559},"2025-11-07",50,49.901,0.92,60700,{"date":1638,"open":1559,"high":1639,"low":1640,"close":1126,"change":115,"percent_change":22,"volume":1641,"transactions":9,"vwap":1126},"2025-11-06",50.634,50.039001,134100,{"date":1643,"open":1644,"high":1645,"low":1134,"close":1127,"change":1646,"percent_change":848,"volume":1647,"transactions":9,"vwap":1127},"2025-11-05",50.28,50.64,0.245,85600,{"date":1649,"open":1650,"high":1651,"low":1633,"close":1652,"change":1653,"percent_change":125,"volume":1654,"transactions":9,"vwap":1652},"2025-11-04",50.13,50.276,50.175,-0.295,45400,{"date":1656,"open":1213,"high":1213,"low":1657,"close":1658,"change":1659,"percent_change":425,"volume":1660,"transactions":9,"vwap":1658},"2025-11-03",50.16,50.47,-0.095,40900,{"date":1662,"open":1663,"high":1645,"low":1664,"close":1665,"change":1666,"percent_change":1288,"volume":1667,"transactions":9,"vwap":1665},"2025-10-31",50.3,50.2,50.565,0.055,83200,{"date":1669,"open":1212,"high":1670,"low":1124,"close":1671,"change":705,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-30",50.82,50.51,-0.18,62700,{"date":1675,"open":1238,"high":1238,"low":1106,"close":1616,"change":370,"percent_change":1391,"volume":1676,"transactions":9,"vwap":1616},"2025-10-29",64300,{"date":1678,"open":1467,"high":1467,"low":1448,"close":1238,"change":161,"percent_change":1107,"volume":1679,"transactions":9,"vwap":1238},"2025-10-28",116800,{"date":1681,"open":1096,"high":1682,"low":1468,"close":1233,"change":256,"percent_change":625,"volume":1683,"transactions":9,"vwap":1233},"2025-10-27",51.365,88600,{"date":1685,"open":1233,"high":1233,"low":1448,"close":1436,"change":721,"percent_change":522,"volume":1686,"transactions":9,"vwap":1436},"2025-10-24",59300,{"date":1688,"open":1095,"high":1097,"low":1689,"close":1097,"change":1063,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1097},"2025-10-23",50.67,0.61,431900,{"date":1693,"open":1532,"high":1532,"low":1694,"close":1552,"change":1695,"percent_change":387,"volume":1696,"transactions":9,"vwap":1552},"2025-10-22",50.668,-0.2,81500,{"date":1698,"open":1699,"high":1436,"low":1700,"close":1492,"change":1225,"percent_change":1226,"volume":1701,"transactions":9,"vwap":1492},"2025-10-21",50.86,50.69,199100,{"date":1703,"open":1704,"high":1488,"low":1213,"close":1487,"change":201,"percent_change":110,"volume":1705,"transactions":9,"vwap":1487},"2025-10-20",50.71,51700,{"date":1707,"open":1207,"high":1708,"low":1709,"close":1710,"change":1301,"percent_change":453,"volume":1711,"transactions":9,"vwap":1710},"2025-10-17",50.94,50.37,50.53,71500,{"date":1713,"open":1468,"high":1468,"low":1599,"close":1714,"change":677,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-16",50.4,-1.41,91900,{"date":1718,"open":1453,"high":1233,"low":1719,"close":1198,"change":1695,"percent_change":387,"volume":785,"transactions":9,"vwap":1198},"2025-10-15",50.629,{"date":1721,"open":1663,"high":1722,"low":1573,"close":1096,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1096},"2025-10-14",51.49,0.63,1.24,55200,{"date":1727,"open":1728,"high":1204,"low":1124,"close":1700,"change":1074,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1700},"2025-10-13",50.54,1.08,139500,{"date":1732,"open":931,"high":1733,"low":1174,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-10",51.346,50.15,-1.07,-2.09,65800,{"date":1739,"open":1467,"high":1467,"low":1624,"close":937,"change":433,"percent_change":120,"volume":1740,"transactions":9,"vwap":937},"2025-10-09",55100,{"date":1742,"open":1390,"high":1390,"low":1085,"close":1389,"change":721,"percent_change":522,"volume":1743,"transactions":9,"vwap":1389},"2025-10-08",175800,{"date":1745,"open":1015,"high":1015,"low":1746,"close":1096,"change":522,"percent_change":303,"volume":1747,"transactions":9,"vwap":1096},"2025-10-07",50.98,66200,{"date":1749,"open":1383,"high":1383,"low":1615,"close":1451,"change":1301,"percent_change":406,"volume":1750,"transactions":9,"vwap":1451},"2025-10-06",48200,{"date":1752,"open":1492,"high":1015,"low":1492,"close":1466,"change":1225,"percent_change":1226,"volume":1753,"transactions":9,"vwap":1466},"2025-10-03",72100,{"date":1755,"open":1472,"high":1472,"low":1756,"close":1199,"change":285,"percent_change":1062,"volume":1757,"transactions":9,"vwap":1199},"2025-10-02",50.93,41500,{"date":1759,"open":1532,"high":1462,"low":1760,"close":1462,"change":757,"percent_change":211,"volume":1761,"transactions":9,"vwap":1462},"2025-10-01",50.878,67400,{"date":1763,"open":1448,"high":1497,"low":1194,"close":1482,"change":71,"percent_change":222,"volume":1764,"transactions":9,"vwap":1482},"2025-09-30",27500,{"date":1766,"open":1624,"high":1767,"low":1689,"close":1085,"change":539,"percent_change":351,"volume":1768,"transactions":9,"vwap":1085},"2025-09-29",51.025002,59000,{"date":1770,"open":1193,"high":1771,"low":1772,"close":1559,"change":1062,"percent_change":737,"volume":1773,"transactions":9,"vwap":1559},"2025-09-26",50.865,50.471,80900,{"date":1775,"open":1163,"high":1776,"low":1777,"close":1714,"change":105,"percent_change":1604,"volume":1778,"transactions":9,"vwap":1714},"2025-09-25",50.65,50.168,62600,{"date":1780,"open":1781,"high":1781,"low":1537,"close":1552,"change":286,"percent_change":991,"volume":1782,"transactions":9,"vwap":1552},"2025-09-24",50.9,47100,{"date":1784,"open":1699,"high":1756,"low":1112,"close":1785,"change":522,"percent_change":303,"volume":1786,"transactions":9,"vwap":1785},"2025-09-23",50.73,95000,{"date":1788,"open":1689,"high":1204,"low":1599,"close":1204,"change":425,"percent_change":1518,"volume":1789,"transactions":9,"vwap":1204},"2025-09-22",59200,{"date":1791,"open":1442,"high":1442,"low":1554,"close":1085,"change":332,"percent_change":489,"volume":1792,"transactions":9,"vwap":1085},"2025-09-19",39200,{"date":1794,"open":1089,"high":1795,"low":1796,"close":1436,"change":1273,"percent_change":771,"volume":1797,"transactions":9,"vwap":1436},"2025-09-18",51.37,50.842,42800,{"date":1799,"open":1800,"high":1089,"low":1112,"close":1708,"change":1062,"percent_change":737,"volume":1801,"transactions":9,"vwap":1708},"2025-09-17",50.91,48000,{"date":1803,"open":1699,"high":1192,"low":1804,"close":1187,"change":705,"percent_change":1672,"volume":1805,"transactions":9,"vwap":1187},"2025-09-16",50.688,114100,{"date":1807,"open":1482,"high":1482,"low":1207,"close":1624,"change":1041,"percent_change":1041,"volume":1808,"transactions":9,"vwap":1624},"2025-09-15",42900,{"date":1810,"open":1756,"high":1198,"low":1207,"close":1624,"change":961,"percent_change":37,"volume":1811,"transactions":9,"vwap":1624},"2025-09-12",143500,{"date":1813,"open":1781,"high":1814,"low":1785,"close":1746,"change":212,"percent_change":498,"volume":1815,"transactions":9,"vwap":1746},"2025-09-11",51.272,115400,{"date":1817,"open":1670,"high":1670,"low":1163,"close":1112,"change":1818,"percent_change":721,"volume":1673,"transactions":9,"vwap":1112},"2025-09-10",-0.022,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":895,"volume":1825,"transactions":9,"vwap":1823},"2025-09-09",50.72,50.543,50.652,-0.068,83400,{"date":1827,"open":1204,"high":1204,"low":1165,"close":1821,"change":285,"percent_change":1062,"volume":1828,"transactions":9,"vwap":1821},"2025-09-08",65300,{"date":1830,"open":1207,"high":1211,"low":1103,"close":1645,"change":1831,"percent_change":1176,"volume":1832,"transactions":9,"vwap":1645},"2025-09-05",0.026,41800,{"date":1834,"open":1835,"high":1554,"low":1120,"close":1836,"change":1837,"percent_change":642,"volume":1838,"transactions":9,"vwap":1836},"2025-09-04",50.45,50.614,0.334,78500,{"date":1840,"open":1554,"high":1554,"low":1565,"close":1644,"change":661,"percent_change":1695,"volume":1841,"transactions":9,"vwap":1644},"2025-09-03",70700,{"date":1843,"open":1165,"high":1844,"low":1126,"close":1106,"change":442,"percent_change":360,"volume":1845,"transactions":9,"vwap":1106},"2025-09-02",50.392,85100,{"date":1847,"open":1103,"high":1207,"low":1103,"close":1848,"change":156,"percent_change":855,"volume":1849,"transactions":9,"vwap":1848},"2025-08-29",50.55,36300,{"date":1851,"open":1531,"high":1554,"low":1852,"close":1554,"change":211,"percent_change":670,"volume":1853,"transactions":9,"vwap":1554},"2025-08-28",50.495,69900,{"date":1855,"open":1111,"high":1187,"low":1111,"close":1213,"change":757,"percent_change":211,"volume":1856,"transactions":9,"vwap":1213},"2025-08-27",71700,{"date":1858,"open":1111,"high":1859,"low":1860,"close":1104,"change":660,"percent_change":961,"volume":1861,"transactions":9,"vwap":1104},"2025-08-26",50.656,50.24,86200,{"date":1863,"open":1206,"high":1206,"low":1835,"close":1864,"change":1865,"percent_change":265,"volume":1866,"transactions":9,"vwap":1864},"2025-08-25",50.575,-0.116,38300,{"date":1868,"open":1174,"high":1869,"low":1174,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-08-22",50.918,50.691,0.791,1.59,60600,{"date":1875,"open":1105,"high":1876,"low":1159,"close":1159,"change":149,"percent_change":1218,"volume":1877,"transactions":9,"vwap":1159},"2025-08-21",50.39,87300,{"date":1879,"open":1575,"high":1165,"low":1156,"close":1186,"change":757,"percent_change":211,"volume":1880,"transactions":9,"vwap":1186},"2025-08-20",46800,{"date":1882,"open":1609,"high":1710,"low":1633,"close":1657,"change":1297,"percent_change":749,"volume":1883,"transactions":9,"vwap":1657},"2025-08-19",67000,{"date":1885,"open":1633,"high":1886,"low":1887,"close":1734,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1734},"2025-08-18",50.225,49.905,-0.36,-0.71,71000,{"date":1892,"open":1876,"high":1893,"low":1894,"close":1671,"change":522,"percent_change":303,"volume":1895,"transactions":9,"vwap":1671},"2025-08-15",50.943,50.343,66300,{"date":1897,"open":1559,"high":1645,"low":1124,"close":1898,"change":895,"percent_change":829,"volume":1899,"transactions":9,"vwap":1898},"2025-08-14",50.59,135600,{"date":1901,"open":1876,"high":1902,"low":1599,"close":1821,"change":848,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1821},"2025-08-13",50.768,0.98,61100,{"date":1906,"open":1182,"high":1644,"low":1907,"close":1565,"change":314,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1565},"2025-08-12",49.748,1.07,34800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":652,"percent_change":509,"volume":1549,"transactions":9,"vwap":1915},"2025-08-11",49.88,49.99,49.52,49.7,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":757,"percent_change":211,"volume":1921,"transactions":9,"vwap":1920},"2025-08-08",49.86,49.69,49.77,160100,{"date":1923,"open":1118,"high":1156,"low":1924,"close":1566,"change":433,"percent_change":120,"volume":1925,"transactions":9,"vwap":1566},"2025-08-07",49.47,40200,{"date":1927,"open":1928,"high":1644,"low":1929,"close":1930,"change":749,"percent_change":750,"volume":1931,"transactions":9,"vwap":1930},"2025-08-06",49.87,49.54,49.74,43400,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":303,"percent_change":115,"volume":1705,"transactions":9,"vwap":1936},"2025-08-05",50.040001,49.49,49.72,{"date":1938,"open":1919,"high":1939,"low":1940,"close":1912,"change":314,"percent_change":1908,"volume":1941,"transactions":9,"vwap":1912},"2025-08-04",49.89,49.547,33700,{"date":1943,"open":1170,"high":1170,"low":1944,"close":1135,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1135},"2025-08-01",48.848,-0.55,-1.1,176200,{"date":1949,"open":1950,"high":1950,"low":1158,"close":1159,"change":489,"percent_change":125,"volume":1815,"transactions":9,"vwap":1159},"2025-07-31",50.18,{"date":1952,"open":1671,"high":1671,"low":1156,"close":1105,"change":1672,"percent_change":1888,"volume":1953,"transactions":9,"vwap":1105},"2025-07-30",40100,{"date":1955,"open":1671,"high":1671,"low":1124,"close":1709,"change":303,"percent_change":115,"volume":1956,"transactions":9,"vwap":1709},"2025-07-29",40700,{"date":1958,"open":1207,"high":1207,"low":1165,"close":1710,"change":961,"percent_change":37,"volume":1959,"transactions":9,"vwap":1710},"2025-07-28",70200,{"date":1961,"open":1193,"high":1645,"low":1599,"close":1645,"change":1273,"percent_change":694,"volume":1962,"transactions":9,"vwap":1645},"2025-07-25",26700,{"date":1964,"open":1848,"high":1600,"low":1663,"close":1553,"change":721,"percent_change":522,"volume":1965,"transactions":9,"vwap":1553},"2025-07-24",43200,{"date":1967,"open":1968,"high":1104,"low":1950,"close":1658,"change":480,"percent_change":539,"volume":1931,"transactions":9,"vwap":1658},"2025-07-23",50.29,{"date":1970,"open":1971,"high":1120,"low":1971,"close":1186,"change":350,"percent_change":1635,"volume":1972,"transactions":9,"vwap":1186},"2025-07-22",49.83,22700,{"date":1974,"open":1575,"high":1575,"low":1148,"close":1975,"change":855,"percent_change":1604,"volume":1976,"transactions":9,"vwap":1975},"2025-07-21",49.79,31600,{"date":1978,"open":1124,"high":1979,"low":1734,"close":1124,"change":1225,"percent_change":1226,"volume":1980,"transactions":9,"vwap":1124},"2025-07-18",50.435,34400,{"date":1982,"open":1633,"high":1111,"low":1983,"close":1565,"change":1984,"percent_change":314,"volume":1985,"transactions":9,"vwap":1565},"2025-07-17",49.797,0.265,23500,{"date":1987,"open":1581,"high":1575,"low":1935,"close":1988,"change":1989,"percent_change":1297,"volume":1990,"transactions":9,"vwap":1988},"2025-07-16",49.965,0.005,1008600,{"date":1992,"open":1103,"high":1103,"low":1920,"close":1993,"change":1994,"percent_change":1051,"volume":1995,"transactions":9,"vwap":1993},"2025-07-15",49.96,-0.299,73300,{"date":1997,"open":1113,"high":1998,"low":1126,"close":1999,"change":2000,"percent_change":230,"volume":2001,"transactions":9,"vwap":1999},"2025-07-14",50.405,50.259,-0.211,27900,{"date":2003,"open":1103,"high":2004,"low":2005,"close":1658,"change":332,"percent_change":100,"volume":2006,"transactions":9,"vwap":1658},"2025-07-11",50.49,50.080002,24700,{"date":2008,"open":1553,"high":1704,"low":1968,"close":1537,"change":453,"percent_change":201,"volume":1761,"transactions":9,"vwap":1537},"2025-07-10",{"date":2010,"open":1553,"high":1658,"low":1592,"close":1629,"change":1176,"percent_change":901,"volume":1459,"transactions":9,"vwap":1629},"2025-07-09",{"date":2012,"open":1186,"high":1599,"low":1174,"close":2013,"change":1288,"percent_change":480,"volume":2014,"transactions":9,"vwap":2013},"2025-07-08",50.31,25500,{"date":2016,"open":1709,"high":1709,"low":2017,"close":1664,"change":895,"percent_change":829,"volume":2018,"transactions":9,"vwap":1664},"2025-07-07",49.885,35200,{"date":2020,"open":1212,"high":1848,"low":2021,"close":1599,"change":2022,"percent_change":670,"volume":2023,"transactions":9,"vwap":1599},"2025-07-03",50.09,0.179,22800,{"date":2025,"open":1105,"high":1120,"low":2026,"close":2027,"change":2028,"percent_change":991,"volume":2029,"transactions":9,"vwap":2027},"2025-07-02",49.955,50.151,0.151,52300,{"date":2031,"open":1975,"high":1565,"low":2032,"close":1633,"change":1288,"percent_change":480,"volume":1740,"transactions":9,"vwap":1633},"2025-07-01",49.62,{"date":2034,"open":1113,"high":1113,"low":2035,"close":1939,"change":2036,"percent_change":498,"volume":2037,"transactions":9,"vwap":1939},"2025-06-30",49.599,0.34,50800,{"date":2039,"open":1919,"high":1658,"low":2040,"close":1133,"change":757,"percent_change":211,"volume":2041,"transactions":9,"vwap":1133},"2025-06-27",49.36,35700,{"date":2043,"open":2044,"high":1915,"low":2045,"close":1572,"change":313,"percent_change":1341,"volume":2046,"transactions":9,"vwap":1572},"2025-06-26",49.41,49.22,34300,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":661,"percent_change":1695,"volume":2052,"transactions":9,"vwap":2051},"2025-06-25",49.53,49.081001,49.18,16100,{"date":2054,"open":2055,"high":1929,"low":2056,"close":2057,"change":1273,"percent_change":585,"volume":2058,"transactions":9,"vwap":2057},"2025-06-24",49.23,49.07,49.28,62300,{"date":2060,"open":2061,"high":1182,"low":2062,"close":2056,"change":37,"percent_change":322,"volume":2063,"transactions":9,"vwap":2056},"2025-06-23",48.86,48.51,27600,{"date":2065,"open":136,"high":1583,"low":2066,"close":2067,"change":1063,"percent_change":1723,"volume":2068,"transactions":9,"vwap":2067},"2025-06-20",48.9,49.29,17700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":136,"change":661,"percent_change":1695,"volume":2074,"transactions":9,"vwap":136},"2025-06-18",48.93,49.335,48.905,32300,{"date":2076,"open":1583,"high":2077,"low":2078,"close":2079,"change":333,"percent_change":275,"volume":2080,"transactions":9,"vwap":2079},"2025-06-17",49.5,48.87,49.080002,22400,{"date":2082,"open":1583,"high":2049,"low":2083,"close":2040,"change":771,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2040},"2025-06-16",49.21,0.84,21300,{"date":2087,"open":2055,"high":1151,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-13",48.81,48.95,-0.481,-0.97,23200,{"date":2094,"open":2095,"high":1915,"low":2096,"close":2097,"change":2098,"percent_change":750,"volume":2099,"transactions":9,"vwap":2097},"2025-06-12",49.16,49.040001,49.431,0.021,43100,{"date":2101,"open":2044,"high":1939,"low":2102,"close":2044,"change":961,"percent_change":37,"volume":2103,"transactions":9,"vwap":2044},"2025-06-11",49.231,36600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1914,"change":2109,"percent_change":1690,"volume":2110,"transactions":9,"vwap":1914},"2025-06-10",49.42,49.56,49.25,0.299,39800,{"date":2112,"open":1158,"high":1158,"low":2079,"close":2113,"change":2114,"percent_change":749,"volume":2115,"transactions":9,"vwap":2113},"2025-06-09",49.221,0.011,37300,{"date":2117,"open":2055,"high":2118,"low":2056,"close":2083,"change":1063,"percent_change":1723,"volume":2119,"transactions":9,"vwap":2083},"2025-06-06",49.295,31200,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2066,"change":442,"percent_change":149,"volume":2124,"transactions":9,"vwap":2066},"2025-06-05",49.2,48.602,27300,{"date":2126,"open":2051,"high":2127,"low":2128,"close":2056,"change":750,"percent_change":285,"volume":2129,"transactions":9,"vwap":2056},"2025-06-04",49.37,48.945,12400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":25,"change":737,"percent_change":642,"volume":1208,"transactions":9,"vwap":25},"2025-06-03",48.74,49.12,48.65,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":749,"percent_change":750,"volume":2140,"transactions":9,"vwap":2138},"2025-06-02",48.68,48.71,48.245,155200,{"date":2142,"open":2134,"high":2138,"low":2143,"close":2144,"change":721,"percent_change":522,"volume":2103,"transactions":9,"vwap":2144},"2025-05-30",48.38,48.69,{"date":2146,"open":2144,"high":2147,"low":2148,"close":2149,"change":286,"percent_change":1063,"volume":2150,"transactions":9,"vwap":2149},"2025-05-29",48.75,48.36,48.73,20900,{"date":2152,"open":2089,"high":2089,"low":2153,"close":2154,"change":829,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-28",48.457,48.58,-0.53,16600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-05-27",48.72,48.925,48.55,48.84,0.67,1.39,33400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":332,"percent_change":443,"volume":2172,"transactions":9,"vwap":2171},"2025-05-23",47.96,48.35,47.84,48.17,49200,{"date":2174,"open":2143,"high":2175,"low":2176,"close":2177,"change":433,"percent_change":120,"volume":2178,"transactions":9,"vwap":2177},"2025-05-22",48.56,48.0099983,48.32,56000,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2143,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2143},"2025-05-21",49.02,48.31,-0.73,-1.49,38900,{"date":2187,"open":2055,"high":2188,"low":2071,"close":2189,"change":2190,"percent_change":120,"volume":2191,"transactions":9,"vwap":2189},"2025-05-20",49.44,49.11,-0.061,23100,{"date":2193,"open":2181,"high":1574,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-05-19",48.92,49.171,-0.449,-0.9,28800,{"date":2200,"open":2201,"high":1936,"low":2057,"close":2032,"change":868,"percent_change":72,"volume":2202,"transactions":9,"vwap":2032},"2025-05-16",49.43,29200,{"date":2204,"open":2205,"high":1572,"low":2061,"close":2206,"change":2036,"percent_change":498,"volume":2207,"transactions":9,"vwap":2206},"2025-05-15",49.049999,49.39,17900,{"date":2209,"open":2057,"high":2201,"low":2210,"close":2205,"change":303,"percent_change":21,"volume":1589,"transactions":9,"vwap":2205},"2025-05-14",48.882,{"date":2212,"open":2108,"high":2213,"low":2056,"close":2083,"change":240,"percent_change":144,"volume":2214,"transactions":9,"vwap":2083},"2025-05-13",49.45,110000,{"date":2216,"open":1633,"high":1633,"low":2088,"close":2045,"change":1330,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2045},"2025-05-12",1.55,24200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":286,"percent_change":1063,"volume":2224,"transactions":9,"vwap":2222},"2025-05-09",48.44,48.47,48.139,80400,{"date":2226,"open":2227,"high":2222,"low":2228,"close":2177,"change":771,"percent_change":1305,"volume":2229,"transactions":9,"vwap":2177},"2025-05-08",48.27,48.040001,18000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":286,"percent_change":1063,"volume":1985,"transactions":9,"vwap":2235},"2025-05-07",47.98,48.049999,47.69,47.91,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":873,"volume":2243,"transactions":9,"vwap":2241},"2025-05-06",47.87,47.95,47.56,47.76,-0.27,62200,{"date":2245,"open":2232,"high":2246,"low":2247,"close":2248,"change":240,"percent_change":144,"volume":2249,"transactions":9,"vwap":2248},"2025-05-05",48.42,47.831,48.029999,15800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2228,"change":1341,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2228},"2025-05-02",47.94,48.060001,47.829,1.2,19500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":332,"percent_change":443,"volume":2263,"transactions":9,"vwap":2262},"2025-05-01",47.74,48.07,47.43,47.47,103600,{"date":2265,"open":2266,"high":2267,"low":176,"close":2267,"change":736,"percent_change":670,"volume":2268,"transactions":9,"vwap":2267},"2025-04-30",47.23,47.62,13200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":211,"percent_change":257,"volume":2275,"transactions":9,"vwap":2274},"2025-04-29",47.29,47.52,47.13,47.45,38800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":771,"volume":2283,"transactions":9,"vwap":2281},"2025-04-28",47.37,47.8,46.93,47.27,0.191,16400,{"date":180,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":45,"volume":2290,"transactions":9,"vwap":2288},47.18,47.205,46.845,47.078999,-0.101,31500]