[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPN":3,"homepage-market-summary":30,"stock-historical-RSPN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPN","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 Industrials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2594,0.73348,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},58.24,58.73,58.82,57.9509,59.27,-1.03,-1.74,189062.81371,65.493,53.47,192493.97879304364,39.7,5009,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},47.44,149472,54557382.655847,21.46,"2025-04-25",[183,186,196,207,217,228,238,248,257,268,277,287,297,308,317,326,337,346,354,365,375,384,393,403,412,423,434,443,454,463,472,481,492,502,512,521,530,539,549,558,568,577,586,595,606,614,625,635,646,655,665,673,682,691,697,706,715,723,732,741,752,761,771,777,785,792,799,806,811,818,824,831,836,844,852,861,867,875,882,886,892,896,903,912,920,927,934,940,947,956,963,970,978,984,991,997,1003,1010,1017,1022,1029,1035,1044,1051,1055,1063,1068,1076,1082,1089,1094,1101,1107,1114,1120,1125,1131,1136,1141,1146,1154,1160,1165,1170,1175,1182,1187,1194,1202,1208,1216,1224,1232,1239,1246,1253,1258,1266,1272,1279,1285,1291,1297,1301,1307,1312,1317,1320,1326,1333,1341,1345,1353,1358,1364,1369,1375,1382,1386,1394,1400,1404,1409,1414,1422,1428,1431,1436,1441,1446,1451,1458,1461,1466,1472,1476,1480,1486,1489,1493,1500,1505,1509,1514,1517,1523,1529,1532,1538,1544,1551,1558,1566,1570,1575,1582,1588,1593,1598,1604,1612,1618,1624,1628,1632,1636,1641,1647,1654,1660,1665,1671,1678,1685,1692,1697,1703,1712,1719,1727,1732,1739,1745,1752,1759,1767,1771,1778,1784,1789,1795,1801,1809,1814,1817,1821,1825,1831,1838,1843,1848,1853,1857,1863,1869,1875,1880,1886,1890,1896,1901,1904,1910,1915,1920,1925,1929,1934,1937,1941,1944,1948,1952,1957,1963,1966,1971,1975,1978,1982,1988,1992,1996,2000,2004,2008,2013,2018,2023,2027,2030,2033,2038,2043,2046,2050,2053,2056,2060,2064,2067,2073,2078,2082,2087,2092,2098,2103,2110,2113,2116,2119,2122,2126,2130,2134,2137,2141,2145,2150,2157,2162,2166,2172,2176,2183,2190,2194,2199,2205,2212,2219,2226,2233,2238,2245,2253,2260,2265,2273,2279,2286,2291,2296,2299,2304,2310,2316,2322,2327,2332,2338,2343,2349,2354,2362,2367,2372,2377,2382,2386,2390,2396,2400,2408,2414,2420,2427,2433,2438,2445,2451,2456,2461,2467],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1247,58.2177,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",59.1,59.5,59,0.38,0.65,138439.774101,1020,59.2758,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",58.7,59.08,58.245,58.89,0.06,0.1,266399.791176,895,58.9225,{"date":208,"open":190,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",59.03,58.67,58.83,0.39,0.67,127786.680145,1523,58.881,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",57.93,58.52,57.66,58.44,0.52,0.9,186240.320647,1383,58.314,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",58.77,57.88,57.92,-0.65,-1.11,918087.591505,5465,58.0702,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":145,"volume":245,"transactions":246,"vwap":247},"2026-09-29",58.64,58.98,58.29,58.57,-0.01,150693.004216,1456,58.5337,{"date":249,"open":210,"high":250,"low":251,"close":252,"change":253,"percent_change":53,"volume":254,"transactions":255,"vwap":256},"2026-09-28",58.86,58.31,58.58,-0.39,98303.673549,826,58.633,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",58.75,59.255,58.71,58.97,0.5,0.86,298661.969247,1825,58.8965,{"date":269,"open":19,"high":270,"low":271,"close":272,"change":233,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",58.9,58.375,58.47,-1.1,60208.011868,669,58.6097,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":101,"volume":284,"transactions":285,"vwap":286},"2026-09-23",59.23,59.4,58.92,59.12,-0.18,111058.165993,758,59.2114,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",59.42,58.95,59.3,0.26,0.44,1303712.132526,6066,59.2554,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",59.19,59.22,58.55,59.04,-0.035,-0.06,601144.732175,3056,59.0262,{"date":309,"open":270,"high":282,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",58.7725,59.075,0.045,0.08,130698.997745,693,58.8339,{"date":318,"open":319,"high":319,"low":320,"close":209,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",59.78,58.88,0.09,0.15,35784.08783,520,59.1278,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",59.38,59.55,58.565,58.94,-0.325,-0.55,246017.742284,1761,59.002,{"date":338,"open":339,"high":339,"low":188,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",59.81,59.265,-0.425,-0.71,85194.024036,810,59.327,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":46,"percent_change":150,"volume":351,"transactions":352,"vwap":353},"2026-09-14",59.18,59.8,59.69,543151.949116,2856,59.6302,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",59.97,60.09,59.7849,59.9,0.58,0.98,770456.905428,4871,59.9351,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":81,"volume":372,"transactions":373,"vwap":374},"2026-09-10",59.46,59.7,59.17,59.32,-0.47,61545.628015,605,59.4362,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",60.37,59.79,-0.85,-1.4,199415.865449,1618,59.9526,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":126,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",61.06,60.63,60.64,-0.95,626295.170187,492,60.837,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",60.8,61.31,61.22,0.12,0.2,52928.914468,482,61.1896,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":111,"volume":409,"transactions":410,"vwap":411},"2026-09-03",60.87,61.1,60.345,0.62,3057956.846437,454,60.9892,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",60.68,60.745,60.195,60.48,-0.04,-0.07,243469.409887,534,60.5876,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",61.26,61.29,60.4318,60.52,-1.06,-1.72,461945.241401,737,60.5542,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":22,"volume":440,"transactions":441,"vwap":442},"2026-08-31",61.89,61.51,61.58,-0.64,55142.833987,533,61.5973,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",62.9,63.03,62.12,62.22,-0.53,-0.84,216550.803049,609,62.3832,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":233,"volume":460,"transactions":461,"vwap":462},"2026-08-27",63.06,62.5897,62.75,-0.41,44649.562103,485,62.8223,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":360,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",62.65,63.3751,63.16,0.93,39419.994796,386,63.2263,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":150,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",62.96,62.56,62.58,-0.56,34720.760735,407,62.7582,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",63.19,63.43,62.8,62.93,-0.33,-0.52,194265.621081,763,63.0262,{"date":493,"open":127,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",63.425,63.225,63.26,0.19,0.3,21090.744624,375,63.305,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",63.37,63.75,63.07,-0.685,-1.07,32826.858649,463,63.3597,{"date":513,"open":514,"high":515,"low":505,"close":516,"change":517,"percent_change":398,"volume":518,"transactions":519,"vwap":520},"2026-08-19",64.03,64.226,63.755,0.075,27293.409696,390,63.9566,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":81,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",64.43,63.61,63.68,-1.23,58128.73559,508,63.9278,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":342,"volume":536,"transactions":537,"vwap":538},"2026-08-17",64.79,64.83,64.47,-0.46,28543.438964,460,64.6634,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":202,"volume":546,"transactions":547,"vwap":548},"2026-08-14",64.97,65.06,64.8147,64.93,0.04,21089.754769,379,64.9285,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":322,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",64.98,64.48,64.89,0.23,30837.06263,506,64.715,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",64.96,64.38,64.74,-0.11,-0.17,34624.03986,431,64.6913,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":408,"volume":574,"transactions":575,"vwap":576},"2026-08-11",64.45,65.175,64.85,0.4,32238.979873,481,64.9119,{"date":578,"open":579,"high":580,"low":581,"close":570,"change":487,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",64.55,64.72,64.42,-0.51,43080.026129,549,64.5645,{"date":587,"open":580,"high":588,"low":589,"close":590,"change":591,"percent_change":192,"volume":592,"transactions":593,"vwap":594},"2026-08-07",64.995,64.52,64.78,0.42,21627.810132,372,64.8251,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",65.18,65.32,64.28,64.36,-0.68,-1.05,94574.67736,742,64.8987,{"date":607,"open":608,"high":25,"low":544,"close":609,"change":304,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",65.24,65.04,-0.09,106479.634132,910,65.3045,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",64.14,65.15,63.71,65.1,1.3,2.04,105943.111807,775,64.9215,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",63.11,63.81,63.8,1.12,1.79,86023.59988,555,63.6983,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",62.71,62.87,62.15,62.68,0.33,0.53,38607.435262,624,62.5539,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":145,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",62.86,61.575,62.35,-0.03,34055.810188,462,62.0905,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",63.95,62.335,62.37,-1.91,-2.97,280833.311167,2500,62.8456,{"date":666,"open":667,"high":581,"low":668,"close":599,"change":669,"percent_change":293,"volume":670,"transactions":671,"vwap":672},"2026-07-28",64.22,63.69,0.28,132586.810605,412,64.3057,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":573,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",64.08,63.49,64,0.63,337500.383376,1081,63.8557,{"date":683,"open":496,"high":684,"low":685,"close":686,"change":293,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",64.025,63.125,63.6,0.7,151934.109309,499,63.8278,{"date":692,"open":693,"high":676,"low":693,"close":467,"change":694,"percent_change":264,"volume":695,"transactions":441,"vwap":696},"2026-07-23",62.38,0.54,72463.6225,63.0603,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":573,"volume":703,"transactions":704,"vwap":705},"2026-07-22",62.46,62.885,62.62,0.25,16443.753151,309,62.6415,{"date":707,"open":708,"high":709,"low":710,"close":659,"change":711,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",62.53,62.6238,62.3385,0,33309.71714,381,62.4438,{"date":716,"open":717,"high":717,"low":718,"close":659,"change":371,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",62.98,62.305,-0.75,42095.873776,441,62.569,{"date":724,"open":725,"high":628,"low":726,"close":727,"change":439,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",62.99,62.77,62.84,-1.01,182784.527655,543,62.9851,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":88,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",62.47,63.5,63.48,1.45,46011.072205,539,63.236,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",62.7,62.81,62.125,62.57,-0.28,-0.45,50659.477155,599,62.4568,{"date":753,"open":754,"high":127,"low":755,"close":756,"change":651,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",63.27,62.6801,62.85,-0.05,42565.057948,593,62.8578,{"date":762,"open":717,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",63.3499,62.73,62.88,-0.31,-0.49,39420.791423,480,62.9169,{"date":772,"open":773,"high":504,"low":774,"close":483,"change":669,"percent_change":775,"volume":776,"transactions":9,"vwap":483},"2026-07-10",62.95,62.76,0.45,30500,{"date":778,"open":779,"high":780,"low":485,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",63,63.18,62.91,0.27,0.43,117900,{"date":786,"open":725,"high":725,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",62.2,62.64,-0.83,-1.31,42500,{"date":793,"open":667,"high":667,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",63.17,63.47,-0.82,-1.28,39000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":498,"percent_change":73,"volume":805,"transactions":9,"vwap":804},"2026-07-06",64.12,64.44,64.059998,64.29,60200,{"date":807,"open":808,"high":599,"low":504,"close":809,"change":641,"percent_change":223,"volume":810,"transactions":9,"vwap":809},"2026-07-02",64.089996,63.99,161900,{"date":812,"open":813,"high":802,"low":814,"close":815,"change":816,"percent_change":449,"volume":817,"transactions":9,"vwap":815},"2026-07-01",64.029999,63.51,63.66,-0.34,53900,{"date":819,"open":736,"high":820,"low":736,"close":677,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":677},"2026-06-30",64.07,0.6,0.95,33300,{"date":825,"open":826,"high":524,"low":827,"close":828,"change":829,"percent_change":669,"volume":830,"transactions":9,"vwap":828},"2026-06-29",63.28,63.09,63.4,0.18,84900,{"date":832,"open":525,"high":525,"low":506,"close":833,"change":834,"percent_change":379,"volume":835,"transactions":9,"vwap":833},"2026-06-26",63.22,-0.54,53200,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",63.0099983,64.5,63.76,1.15,1.84,542700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":822,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-24",62,63.12,61.96,62.61,1.54,39500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",61.9,62.27,61.6,61.66,-0.94,-1.5,54200,{"date":862,"open":708,"high":774,"low":863,"close":864,"change":865,"percent_change":313,"volume":866,"transactions":9,"vwap":864},"2026-06-22",62.41,62.6,0.05,135700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":694,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",62.89,63.080002,62.39,62.55,0.87,68800,{"date":876,"open":877,"high":504,"low":878,"close":879,"change":81,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",62.69,61.85,62.0099983,-1.26,251600,{"date":883,"open":884,"high":496,"low":774,"close":485,"change":292,"percent_change":591,"volume":885,"transactions":9,"vwap":485},"2026-06-16",62.82,67400,{"date":887,"open":486,"high":888,"low":734,"close":889,"change":642,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-15",63.029999,62.54,0.85,39800,{"date":893,"open":879,"high":894,"low":437,"close":879,"change":895,"percent_change":223,"volume":784,"transactions":9,"vwap":879},"2026-06-12",62.25,0.32,{"date":897,"open":898,"high":436,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",60.53,61.69,1.66,2.77,242500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",61.54,61.71,60.0099983,60.029999,-2.01,-3.24,419800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":361,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",61.49,62.16,60.81,62.040001,1.6,129800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":563,"percent_change":283,"volume":926,"transactions":9,"vwap":925},"2026-06-08",61.3,61.44,60.99,61.060001,429500,{"date":928,"open":929,"high":906,"low":930,"close":931,"change":748,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",61.33,60.95,61.17,-0.73,117200,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":678,"percent_change":111,"volume":939,"transactions":9,"vwap":938},"2026-06-04",61.39,61.7,61.62,68700,{"date":941,"open":942,"high":943,"low":942,"close":924,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":924},"2026-06-03",60.79,61.53,0.01,0.02,68000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",60.56,61.080002,60.54,60.98,0.48,0.79,77800,{"date":957,"open":357,"high":388,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",59.85,60.5,-0.16,-0.26,78600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":46,"percent_change":816,"volume":969,"transactions":9,"vwap":968},"2026-05-29",60.69,60.92,60.62,60.66,41000,{"date":971,"open":972,"high":973,"low":974,"close":405,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":405},"2026-05-28",60.7,61.11,60.3,-0.08,-0.13,33700,{"date":979,"open":980,"high":981,"low":405,"close":930,"change":203,"percent_change":982,"volume":983,"transactions":9,"vwap":930},"2026-05-27",61,61.19,0.16,38500,{"date":985,"open":951,"high":986,"low":987,"close":988,"change":954,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-26",60.94,60.44,60.85,1.32,26300,{"date":992,"open":993,"high":974,"low":994,"close":995,"change":694,"percent_change":88,"volume":996,"transactions":9,"vwap":995},"2026-05-22",59.99,59.67,60.060001,76100,{"date":998,"open":348,"high":999,"low":1000,"close":1001,"change":419,"percent_change":121,"volume":1002,"transactions":9,"vwap":1001},"2026-05-21",59.77,58.81,59.52,498000,{"date":1004,"open":1005,"high":350,"low":18,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",58.96,59.59,0.82,1.4,676400,{"date":1011,"open":21,"high":1012,"low":1013,"close":230,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":230},"2026-05-19",59.28,58.68,-0.88,-1.48,264400,{"date":1018,"open":350,"high":1019,"low":328,"close":1020,"change":711,"percent_change":711,"volume":1021,"transactions":9,"vwap":1020},"2026-05-18",59.86,59.65,168000,{"date":1023,"open":1024,"high":1025,"low":1006,"close":1020,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1020},"2026-05-15",59.96,60.07,-0.89,-1.47,23500,{"date":1030,"open":1031,"high":1032,"low":993,"close":951,"change":783,"percent_change":1033,"volume":1034,"transactions":9,"vwap":951},"2026-05-14",60.31,60.57,0.72,33800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",59.98,60.23,59.93,60.11,-0.38,-0.63,31900,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1041,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",60.71,59.87,60.49,-0.23,37100,{"date":1052,"open":972,"high":988,"low":951,"close":1053,"change":651,"percent_change":757,"volume":1054,"transactions":9,"vwap":1053},"2026-05-11",60.72,36100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",61.27,60.65,60.75,-0.27,-0.44,44800,{"date":1064,"open":846,"high":846,"low":966,"close":1065,"change":439,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",61.02,-1.04,289700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":857,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":857},"2026-05-06",61.34,61.83,61.049999,1.18,1.95,34400,{"date":1077,"open":1078,"high":388,"low":1079,"close":417,"change":73,"percent_change":1080,"volume":1081,"transactions":9,"vwap":417},"2026-05-05",60.43,60.18,0.78,33600,{"date":1083,"open":414,"high":1084,"low":1085,"close":907,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":907},"2026-05-04",60.82,59.92,-0.86,-1.41,105000,{"date":1090,"open":1091,"high":1091,"low":1092,"close":405,"change":449,"percent_change":1086,"volume":1093,"transactions":9,"vwap":405},"2026-05-01",61.67,60.84,38000,{"date":1095,"open":972,"high":1096,"low":972,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-30",61.45,61.4,1.1,1.82,187600,{"date":1102,"open":1103,"high":942,"low":1104,"close":974,"change":1105,"percent_change":162,"volume":1106,"transactions":9,"vwap":974},"2026-04-29",60.74,60.13,-0.15,54500,{"date":1108,"open":1109,"high":417,"low":1110,"close":1111,"change":53,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",60.29,60.099998,60.45,-1.08,36900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":973,"change":829,"percent_change":498,"volume":1119,"transactions":9,"vwap":973},"2026-04-27",61.0099983,61.2,60.96,151800,{"date":1121,"open":1096,"high":1096,"low":1122,"close":1123,"change":582,"percent_change":789,"volume":1124,"transactions":9,"vwap":1123},"2026-04-24",60.83,60.93,2809700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":923,"change":224,"percent_change":1129,"volume":1130,"transactions":9,"vwap":923},"2026-04-23",60.73,61.65,1.49,122400,{"date":1132,"open":1097,"high":1097,"low":1133,"close":951,"change":150,"percent_change":1134,"volume":1135,"transactions":9,"vwap":951},"2026-04-22",60.39,-0.57,19700,{"date":1137,"open":914,"high":1138,"low":395,"close":1139,"change":126,"percent_change":858,"volume":1140,"transactions":9,"vwap":1139},"2026-04-21",61.78,60.89,96200,{"date":1142,"open":1143,"high":943,"low":395,"close":1144,"change":895,"percent_change":223,"volume":1145,"transactions":9,"vwap":1144},"2026-04-20",61.029999,61.47,56600,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",60.78,61.8,61.15,1.14,1.9,100900,{"date":1155,"open":1156,"high":1133,"low":1157,"close":907,"change":1158,"percent_change":865,"volume":1159,"transactions":9,"vwap":907},"2026-04-16",60.080002,59.83,0.03,57500,{"date":1161,"open":1162,"high":1162,"low":368,"close":1037,"change":1026,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1037},"2026-04-15",60.77,-1.46,68900,{"date":1166,"open":1162,"high":1167,"low":1111,"close":405,"change":702,"percent_change":1168,"volume":1169,"transactions":9,"vwap":405},"2026-04-14",61.099998,0.41,134400,{"date":1171,"open":1172,"high":388,"low":319,"close":967,"change":1173,"percent_change":822,"volume":1174,"transactions":9,"vwap":967},"2026-04-13",59.84,0.57,60800,{"date":1176,"open":1048,"high":1048,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",60,60.049999,-0.37,-0.61,41200,{"date":1183,"open":1184,"high":1127,"low":1184,"close":1185,"change":212,"percent_change":192,"volume":1186,"transactions":9,"vwap":1185},"2026-04-09",59.74,60.42,135100,{"date":1188,"open":1189,"high":1038,"low":1190,"close":908,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":908},"2026-04-08",59.88,59.64,2.07,3.57,54000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":162,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",57.91,58.060001,57.51,57.96,-0.43,52600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":191,"volume":1062,"transactions":9,"vwap":1205},"2026-04-06",57.87,58.21,57.65,0.22,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1049,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",57.26,58.69,57.07,57.99,-0.4,78100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",57.95,58.65,58.22,0.64,1.11,194100,{"date":1225,"open":1226,"high":221,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-31",56.63,56.4,57.58,1.67,2.99,198700,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":439,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-30",57.049999,55.78,55.91,-1.13,96900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":81,"percent_change":1245,"volume":1193,"transactions":9,"vwap":1244},"2026-03-27",57.17,57.25,56.45,56.55,-1.38,{"date":1247,"open":1248,"high":243,"low":1242,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",58.02,57.34,-1.21,-2.07,46000,{"date":1254,"open":331,"high":1255,"low":1256,"close":301,"change":498,"percent_change":223,"volume":1257,"transactions":9,"vwap":301},"2026-03-25",59.080002,58.09,137800,{"date":1259,"open":1260,"high":222,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-24",57.56,57.43,58.25,0.21,0.36,58300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":263,"percent_change":873,"volume":1271,"transactions":9,"vwap":1270},"2026-03-23",58.5,59.14,58.040001,123900,{"date":1273,"open":242,"high":1274,"low":1275,"close":1276,"change":450,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-20",58.33,57.23,57.54,-1.44,198900,{"date":1280,"open":1281,"high":1211,"low":1282,"close":1283,"change":960,"percent_change":1060,"volume":1284,"transactions":9,"vwap":1283},"2026-03-19",58.0099983,57.77,58.38,153200,{"date":1286,"open":270,"high":1287,"low":1288,"close":1289,"change":1180,"percent_change":22,"volume":1290,"transactions":9,"vwap":1289},"2026-03-18",59.24,58.51,58.54,35800,{"date":1292,"open":1293,"high":1294,"low":198,"close":1295,"change":702,"percent_change":591,"volume":1296,"transactions":9,"vwap":1295},"2026-03-17",59.29,59.43,59.15,273100,{"date":1298,"open":262,"high":1012,"low":18,"close":270,"change":783,"percent_change":1299,"volume":1300,"transactions":9,"vwap":270},"2026-03-16",0.74,275600,{"date":1302,"open":1005,"high":1303,"low":1304,"close":272,"change":563,"percent_change":1305,"volume":1306,"transactions":9,"vwap":272},"2026-03-13",59.049999,58.23,-0.19,1284300,{"date":1308,"open":189,"high":1309,"low":1289,"close":252,"change":1310,"percent_change":1311,"volume":891,"transactions":9,"vwap":252},"2026-03-12",59.51,-1.54,-2.56,{"date":1313,"open":1314,"high":1314,"low":359,"close":1315,"change":1049,"percent_change":1041,"volume":1316,"transactions":9,"vwap":1315},"2026-03-11",60.34,60.12,46700,{"date":1318,"open":405,"high":425,"low":1031,"close":1319,"change":601,"percent_change":234,"volume":1181,"transactions":9,"vwap":1319},"2026-03-10",60.35,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1143,"change":292,"percent_change":783,"volume":1325,"transactions":9,"vwap":1143},"2026-03-09",60.02,61.16,59.2,173800,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1162,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1162},"2026-03-06",60.88,60.19,-1,-1.62,112800,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-05",62.74,61.21,61.77,-1.24,-1.97,110700,{"date":1342,"open":1343,"high":1343,"low":637,"close":838,"change":244,"percent_change":145,"volume":1344,"transactions":9,"vwap":838},"2026-03-04",63.31,117600,{"date":1346,"open":1347,"high":754,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",62.97,61.91,63.02,-0.91,-1.42,220400,{"date":1354,"open":794,"high":1355,"low":870,"close":1356,"change":191,"percent_change":821,"volume":1357,"transactions":9,"vwap":1356},"2026-03-02",64.099998,63.93,306400,{"date":1359,"open":1360,"high":1361,"low":638,"close":1362,"change":545,"percent_change":202,"volume":1363,"transactions":9,"vwap":1362},"2026-02-27",63.099998,63.57,63.55,159500,{"date":1365,"open":1347,"high":524,"low":864,"close":814,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":814},"2026-02-26",0.73,1.16,76800,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":477,"percent_change":1014,"volume":1374,"transactions":9,"vwap":1373},"2026-02-25",63.72,62.36,62.78,209700,{"date":1376,"open":877,"high":1377,"low":889,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-24",63.46,63.34,0.76,1.21,50600,{"date":1383,"open":828,"high":676,"low":699,"close":476,"change":508,"percent_change":1384,"volume":1385,"transactions":9,"vwap":476},"2026-02-23",-1.68,99600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":895,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",63.24,63.84,63.049999,63.65,0.51,308800,{"date":1395,"open":483,"high":1361,"low":1396,"close":1397,"change":1398,"percent_change":782,"volume":1399,"transactions":9,"vwap":1397},"2026-02-19",63.040001,63.33,0.17,320600,{"date":1401,"open":773,"high":1402,"low":445,"close":467,"change":982,"percent_change":702,"volume":1403,"transactions":9,"vwap":467},"2026-02-18",63.39,1157800,{"date":1405,"open":884,"high":1406,"low":1407,"close":779,"change":982,"percent_change":702,"volume":1408,"transactions":9,"vwap":779},"2026-02-17",63.25,62.52,1238700,{"date":1410,"open":650,"high":1406,"low":1411,"close":727,"change":213,"percent_change":1412,"volume":1413,"transactions":9,"vwap":727},"2026-02-13",62.19,1.08,260700,{"date":1415,"open":525,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-12",64.16,61.97,62.17,-1.17,-1.85,1342200,{"date":1423,"open":618,"high":1424,"low":1425,"close":1378,"change":322,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1378},"2026-02-11",64.019997,63.2,0.24,70700,{"date":1429,"open":838,"high":686,"low":773,"close":483,"change":322,"percent_change":1426,"volume":1430,"transactions":9,"vwap":483},"2026-02-10",84700,{"date":1432,"open":765,"high":1433,"low":640,"close":1396,"change":321,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1396},"2026-02-09",63.21,0.14,64900,{"date":1437,"open":917,"high":1349,"low":917,"close":773,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":773},"2026-02-06",1.59,2.59,350700,{"date":1442,"open":1443,"high":1091,"low":1444,"close":1445,"change":582,"percent_change":796,"volume":1050,"transactions":9,"vwap":1445},"2026-02-05",61.57,61.23,61.36,{"date":1447,"open":936,"high":846,"low":1448,"close":1449,"change":1299,"percent_change":1380,"volume":1450,"transactions":9,"vwap":1449},"2026-02-04",61.37,61.87,266800,{"date":1452,"open":965,"high":1453,"low":1454,"close":1455,"change":1168,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-03",61.5,60.46,61.13,0.68,78500,{"date":1459,"open":356,"high":1053,"low":356,"close":1053,"change":1299,"percent_change":1460,"volume":1252,"transactions":9,"vwap":1053},"2026-02-02",1.23,{"date":1462,"open":359,"high":1463,"low":1464,"close":1037,"change":961,"percent_change":1200,"volume":1465,"transactions":9,"vwap":1037},"2026-01-30",60.24,59.45,747000,{"date":1467,"open":1109,"high":1468,"low":1469,"close":1463,"change":1470,"percent_change":1173,"volume":1471,"transactions":9,"vwap":1463},"2026-01-29",60.47,59.75,0.34,51200,{"date":1473,"open":908,"high":974,"low":1474,"close":359,"change":816,"percent_change":477,"volume":1475,"transactions":9,"vwap":359},"2026-01-28",59.66,271000,{"date":1477,"open":1478,"high":1454,"low":1104,"close":1463,"change":145,"percent_change":651,"volume":1479,"transactions":9,"vwap":1463},"2026-01-27",60.32,48400,{"date":1481,"open":1482,"high":1483,"low":1156,"close":1484,"change":418,"percent_change":419,"volume":1485,"transactions":9,"vwap":1484},"2026-01-26",60.28,60.4,60.26,41300,{"date":1487,"open":965,"high":986,"low":1329,"close":974,"change":106,"percent_change":81,"volume":1488,"transactions":9,"vwap":974},"2026-01-23",60700,{"date":1490,"open":950,"high":950,"low":1491,"close":1148,"change":419,"percent_change":121,"volume":1492,"transactions":9,"vwap":1148},"2026-01-22",60.67,102600,{"date":1494,"open":1156,"high":1495,"low":1496,"close":988,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":988},"2026-01-21",61.07,60.040001,1.22,2.05,290300,{"date":1501,"open":1025,"high":1484,"low":1001,"close":1502,"change":526,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-20",59.63,-2.02,54700,{"date":1506,"open":1053,"high":952,"low":1491,"close":1507,"change":399,"percent_change":641,"volume":1508,"transactions":9,"vwap":1507},"2026-01-16",60.86,151600,{"date":1510,"open":1133,"high":414,"low":1511,"close":968,"change":1512,"percent_change":1098,"volume":1513,"transactions":9,"vwap":968},"2026-01-15",60.25,0.66,100800,{"date":1515,"open":359,"high":357,"low":1309,"close":1177,"change":321,"percent_change":322,"volume":1516,"transactions":9,"vwap":1177},"2026-01-14",215100,{"date":1518,"open":1037,"high":1519,"low":1520,"close":1521,"change":399,"percent_change":641,"volume":1522,"transactions":9,"vwap":1521},"2026-01-13",60.14,59.72,59.91,447400,{"date":1524,"open":1525,"high":1469,"low":1526,"close":1527,"change":497,"percent_change":895,"volume":1528,"transactions":9,"vwap":1527},"2026-01-12",59.36,59.35,59.71,139100,{"date":1530,"open":331,"high":1006,"low":331,"close":1001,"change":954,"percent_change":1531,"volume":1201,"transactions":9,"vwap":1001},"2026-01-09",1.35,{"date":1533,"open":1534,"high":281,"low":1534,"close":18,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":18},"2026-01-08",58.19,0.77,1.33,36800,{"date":1539,"open":1540,"high":1540,"low":1218,"close":1199,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1199},"2026-01-07",59.029999,-0.97,-1.65,45300,{"date":1545,"open":231,"high":262,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-06",57.82,58.93,0.75,1.29,36000,{"date":1552,"open":1553,"high":222,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-05",57.45,58.18,0.81,1.41,72600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1299,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-02",56.78,57.42,56.51,57.37,1.31,69700,{"date":1567,"open":1568,"high":1568,"low":1226,"close":1226,"change":488,"percent_change":1350,"volume":1569,"transactions":9,"vwap":1226},"2025-12-31",57.21,46600,{"date":1571,"open":1572,"high":1561,"low":1573,"close":1573,"change":961,"percent_change":748,"volume":1574,"transactions":9,"vwap":1573},"2025-12-30",57.33,57.15,65400,{"date":1576,"open":1198,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":564,"volume":1581,"transactions":9,"vwap":1579},"2025-12-29",57.62,57.28,57.41,-0.1,65000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1198,"change":419,"percent_change":121,"volume":1587,"transactions":9,"vwap":1198},"2025-12-26",57.5,57.63,57.35,47000,{"date":1589,"open":1590,"high":1591,"low":1553,"close":1228,"change":322,"percent_change":292,"volume":1592,"transactions":9,"vwap":1228},"2025-12-24",57.46,57.7,24100,{"date":1594,"open":1198,"high":1595,"low":1596,"close":1261,"change":563,"percent_change":1305,"volume":1597,"transactions":9,"vwap":1261},"2025-12-23",57.6,57.31,87300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1276,"change":1173,"percent_change":174,"volume":1603,"transactions":9,"vwap":1276},"2025-12-22",57.14,57.55,57.099998,176100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":408,"volume":1611,"transactions":9,"vwap":1609},"2025-12-19",56.75,57.080002,56.65,56.97,0.35,288900,{"date":1613,"open":1614,"high":1607,"low":1615,"close":1616,"change":1207,"percent_change":212,"volume":1617,"transactions":9,"vwap":1616},"2025-12-18",56.86,56.56,56.62,115100,{"date":1619,"open":1614,"high":1620,"low":1621,"close":1227,"change":477,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1227},"2025-12-17",57.27,56.37,-0.98,85500,{"date":1625,"open":1563,"high":1561,"low":1606,"close":1626,"change":253,"percent_change":601,"volume":1627,"transactions":9,"vwap":1626},"2025-12-16",56.96,59800,{"date":1629,"open":1206,"high":1206,"low":1630,"close":1586,"change":313,"percent_change":1434,"volume":1631,"transactions":9,"vwap":1586},"2025-12-15",57.13,241100,{"date":1633,"open":1213,"high":1634,"low":1241,"close":1620,"change":1200,"percent_change":719,"volume":1635,"transactions":9,"vwap":1620},"2025-12-12",58.049999,277500,{"date":1637,"open":1242,"high":1638,"low":1639,"close":1591,"change":1221,"percent_change":630,"volume":1640,"transactions":9,"vwap":1591},"2025-12-11",57.81,57.2,3232400,{"date":1642,"open":1643,"high":1210,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1325,"transactions":9,"vwap":1644},"2025-12-10",56,57.060001,1.17,2.09,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1200,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-09",56.21,56.48,55.89,-0.76,56300,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1049,"percent_change":459,"volume":1659,"transactions":9,"vwap":1658},"2025-12-08",56.61,56.28,56.32,154600,{"date":1661,"open":1656,"high":1662,"low":1663,"close":1244,"change":757,"percent_change":610,"volume":1664,"transactions":9,"vwap":1244},"2025-12-05",56.72,56.39,156100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1398,"percent_change":498,"volume":1670,"transactions":9,"vwap":1669},"2025-12-04",56.41,56.82,56.6,22900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":408,"percent_change":1222,"volume":1677,"transactions":9,"vwap":1676},"2025-12-03",55.96,56.44,55.87,56.43,25100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":895,"percent_change":360,"volume":1684,"transactions":9,"vwap":1683},"2025-12-02",55.7,55.94,55.38,55.81,28100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":582,"percent_change":1350,"volume":1691,"transactions":9,"vwap":1690},"2025-12-01",55.53,56.049999,55.47,55.49,63500,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1643,"change":497,"percent_change":1470,"volume":1696,"transactions":9,"vwap":1643},"2025-11-28",55.9,56.13,8800,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1683,"change":782,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1683},"2025-11-26",55.58,56.040001,0.49,28200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-25",54.77,55.66,54.73,55.54,0.96,1.76,86000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":944,"percent_change":945,"volume":1718,"transactions":9,"vwap":1717},"2025-11-24",54.63,54.86,54.29,54.58,62100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1098,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-21",53.78,54.83,53.48,54.57,2.06,154200,{"date":1728,"open":1722,"high":1729,"low":26,"close":26,"change":233,"percent_change":1730,"volume":1731,"transactions":9,"vwap":26},"2025-11-20",54.92,-1.2,98200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":711,"percent_change":711,"volume":1738,"transactions":9,"vwap":1737},"2025-11-19",54.15,54.37,54.040001,54.12,140100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1737,"change":419,"percent_change":976,"volume":1744,"transactions":9,"vwap":1737},"2025-11-18",53.96,54.4,53.91,245300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":601,"percent_change":1338,"volume":1751,"transactions":9,"vwap":1750},"2025-11-17",54.79,54.91,54.11,54.19,197500,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1049,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-14",54.74,55.22,54.87,-0.42,24500,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-13",55.74,55.060001,55.099998,-0.81,-1.45,92400,{"date":1768,"open":1683,"high":1769,"low":1683,"close":1236,"change":398,"percent_change":1207,"volume":1770,"transactions":9,"vwap":1236},"2025-11-12",56.3,201500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":313,"percent_change":1434,"volume":1777,"transactions":9,"vwap":1776},"2025-11-11",55.83,55.98,55.52,55.79,43500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":497,"percent_change":1470,"volume":1257,"transactions":9,"vwap":1783},"2025-11-10",55.8,55.86,55.17,55.71,{"date":1785,"open":1786,"high":1787,"low":1729,"close":1775,"change":1264,"percent_change":192,"volume":1788,"transactions":9,"vwap":1775},"2025-11-07",54.94,55.62,55900,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1200,"percent_change":95,"volume":1794,"transactions":9,"vwap":1793},"2025-11-06",55.68,55.12,55.16,503600,{"date":1796,"open":1797,"high":1694,"low":1762,"close":1798,"change":1799,"percent_change":223,"volume":1800,"transactions":9,"vwap":1798},"2025-11-05",55.19,55.59,0.29,49000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":747,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-04",55.31,55.43,55.13,55.3,-0.5,59500,{"date":1810,"open":1781,"high":1781,"low":1811,"close":1699,"change":1812,"percent_change":439,"volume":1813,"transactions":9,"vwap":1699},"2025-11-03",55.2,-0.36,219300,{"date":1815,"open":1816,"high":1695,"low":1816,"close":1681,"change":497,"percent_change":1470,"volume":939,"transactions":9,"vwap":1681},"2025-10-31",55.64,{"date":1818,"open":1819,"high":1608,"low":1819,"close":1820,"change":944,"percent_change":945,"volume":983,"transactions":9,"vwap":1820},"2025-10-30",55.6,55.75,{"date":1822,"open":1236,"high":1658,"low":1823,"close":1761,"change":162,"percent_change":748,"volume":1824,"transactions":9,"vwap":1761},"2025-10-29",55.57,190900,{"date":1826,"open":1827,"high":1828,"low":1774,"close":1829,"change":1214,"percent_change":342,"volume":1830,"transactions":9,"vwap":1829},"2025-10-28",56.38,56.49,55.99,384100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1663,"change":1263,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1663},"2025-10-27",56.46,56.54,56.18,0.37,143500,{"date":1839,"open":1840,"high":1562,"low":1841,"close":1835,"change":398,"percent_change":1263,"volume":1842,"transactions":9,"vwap":1835},"2025-10-24",56.5,56.16,70100,{"date":1844,"open":1761,"high":1695,"low":1845,"close":1846,"change":953,"percent_change":264,"volume":1847,"transactions":9,"vwap":1846},"2025-10-23",55.69,56.060001,66300,{"date":1849,"open":1850,"high":1850,"low":1823,"close":1699,"change":858,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1699},"2025-10-22",56.52,-1.66,258500,{"date":1854,"open":1673,"high":1855,"low":1694,"close":1850,"change":694,"percent_change":1709,"volume":1856,"transactions":9,"vwap":1850},"2025-10-21",56.69,155700,{"date":1858,"open":1706,"high":1859,"low":1860,"close":1774,"change":687,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1774},"2025-10-20",56.09,55.63,1.27,426100,{"date":1864,"open":1865,"high":1866,"low":1762,"close":1867,"change":865,"percent_change":321,"volume":1868,"transactions":9,"vwap":1867},"2025-10-17",55.26,55.41,55.28,489700,{"date":1870,"open":1791,"high":1791,"low":1871,"close":1872,"change":1873,"percent_change":1812,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",54.99,55.23,-0.2,29200,{"date":1876,"open":1781,"high":1877,"low":1878,"close":1804,"change":1873,"percent_change":1812,"volume":1879,"transactions":9,"vwap":1804},"2025-10-15",56.07,55.29,35500,{"date":1881,"open":1882,"high":1683,"low":1882,"close":1860,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1860},"2025-10-14",54.3,0.84,1.53,32700,{"date":1887,"open":1722,"high":1888,"low":1889,"close":1747,"change":212,"percent_change":1033,"volume":1528,"transactions":9,"vwap":1747},"2025-10-13",55.049999,54.67,{"date":1891,"open":1892,"high":1643,"low":1742,"close":1742,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1742},"2025-10-10",55.85,-1.27,-2.28,142200,{"date":1897,"open":1840,"high":1840,"low":1898,"close":1899,"change":796,"percent_change":1765,"volume":1900,"transactions":9,"vwap":1899},"2025-10-09",55.61,55.67,19900,{"date":1902,"open":1694,"high":1834,"low":1694,"close":1828,"change":775,"percent_change":1903,"volume":1758,"transactions":9,"vwap":1828},"2025-10-08",0.8,{"date":1905,"open":1615,"high":1906,"low":1907,"close":1700,"change":150,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1700},"2025-10-07",56.58,55.93,-0.62,19200,{"date":1911,"open":1834,"high":1834,"low":1912,"close":1663,"change":1913,"percent_change":399,"volume":1914,"transactions":9,"vwap":1663},"2025-10-06",56.15,0.11,14700,{"date":1916,"open":1917,"high":1608,"low":1912,"close":1657,"change":1918,"percent_change":554,"volume":1919,"transactions":9,"vwap":1657},"2025-10-03",56.24,0.13,147700,{"date":1921,"open":1922,"high":1657,"low":1923,"close":1912,"change":829,"percent_change":895,"volume":1924,"transactions":9,"vwap":1912},"2025-10-02",56.0099983,55.76,140200,{"date":1926,"open":1761,"high":1846,"low":1761,"close":1927,"change":976,"percent_change":1049,"volume":1928,"transactions":9,"vwap":1927},"2025-10-01",55.97,134500,{"date":1930,"open":1898,"high":1931,"low":1898,"close":1932,"change":895,"percent_change":1173,"volume":1933,"transactions":9,"vwap":1932},"2025-09-30",56.12,56.099998,14800,{"date":1935,"open":1643,"high":1643,"low":1787,"close":1235,"change":1426,"percent_change":783,"volume":1936,"transactions":9,"vwap":1235},"2025-09-29",22000,{"date":1938,"open":1878,"high":1680,"low":1878,"close":1708,"change":1701,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1708},"2025-09-26",0.89,23900,{"date":1942,"open":1943,"high":1943,"low":1786,"close":1888,"change":150,"percent_change":1042,"volume":1054,"transactions":9,"vwap":1888},"2025-09-25",55.18,{"date":1945,"open":1761,"high":1781,"low":1946,"close":1946,"change":1179,"percent_change":53,"volume":1947,"transactions":9,"vwap":1946},"2025-09-24",55.4,18700,{"date":1949,"open":1236,"high":1649,"low":1823,"close":1950,"change":944,"percent_change":945,"volume":1951,"transactions":9,"vwap":1950},"2025-09-23",55.77,22800,{"date":1953,"open":1823,"high":1954,"low":1955,"close":1923,"change":960,"percent_change":1956,"volume":1677,"transactions":9,"vwap":1923},"2025-09-22",55.88,55.44,-0.29,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":121,"percent_change":46,"volume":1962,"transactions":9,"vwap":1961},"2025-09-19",56.25,55.65,55.92,22400,{"date":1964,"open":1965,"high":1841,"low":1783,"close":1700,"change":775,"percent_change":1555,"volume":1543,"transactions":9,"vwap":1700},"2025-09-18",55.73,{"date":1967,"open":1780,"high":1968,"low":1969,"close":1798,"change":283,"percent_change":116,"volume":1970,"transactions":9,"vwap":1798},"2025-09-17",56.33,55.33,32000,{"date":1972,"open":1922,"high":1922,"low":1973,"close":1950,"change":38,"percent_change":253,"volume":1974,"transactions":9,"vwap":1950},"2025-09-16",55.55,35700,{"date":1976,"open":1859,"high":1835,"low":1961,"close":1829,"change":865,"percent_change":321,"volume":1977,"transactions":9,"vwap":1829},"2025-09-15",30600,{"date":1979,"open":1828,"high":1828,"low":1651,"close":1681,"change":1980,"percent_change":1066,"volume":1981,"transactions":9,"vwap":1681},"2025-09-12",-0.59,37600,{"date":1983,"open":1860,"high":1834,"low":1860,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-11",56.53,0.92,1.65,39900,{"date":1989,"open":1990,"high":1675,"low":1990,"close":1898,"change":292,"percent_change":73,"volume":1991,"transactions":9,"vwap":1898},"2025-09-10",55.42,56000,{"date":1993,"open":1776,"high":1776,"low":1763,"close":1994,"change":1134,"percent_change":1995,"volume":1592,"transactions":9,"vwap":1994},"2025-09-09",55.35,-1.02,{"date":1997,"open":1651,"high":1998,"low":1955,"close":1961,"change":1918,"percent_change":554,"volume":1999,"transactions":9,"vwap":1961},"2025-09-08",55.95,72100,{"date":2001,"open":1780,"high":1932,"low":2002,"close":1776,"change":545,"percent_change":72,"volume":2003,"transactions":9,"vwap":1776},"2025-09-05",55.34,121800,{"date":2005,"open":1797,"high":1683,"low":2006,"close":1820,"change":678,"percent_change":1151,"volume":2007,"transactions":9,"vwap":1820},"2025-09-04",55.09,112600,{"date":2009,"open":1806,"high":2010,"low":2011,"close":1792,"change":1049,"percent_change":1757,"volume":2012,"transactions":9,"vwap":1792},"2025-09-03",55.46,54.89,61600,{"date":2014,"open":2015,"high":1946,"low":2016,"close":1994,"change":834,"percent_change":1541,"volume":2017,"transactions":9,"vwap":1994},"2025-09-02",55.39,55.02,27900,{"date":2019,"open":2020,"high":2021,"low":1683,"close":1651,"change":459,"percent_change":932,"volume":2022,"transactions":9,"vwap":1651},"2025-08-29",56.31,56.34,30900,{"date":2024,"open":1656,"high":1656,"low":1932,"close":1769,"change":975,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1769},"2025-08-28",-0.14,43400,{"date":2028,"open":2029,"high":1243,"low":1657,"close":1827,"change":865,"percent_change":321,"volume":1050,"transactions":9,"vwap":1827},"2025-08-27",56.35,{"date":2031,"open":1922,"high":2021,"low":1922,"close":1968,"change":1610,"percent_change":678,"volume":2032,"transactions":9,"vwap":1968},"2025-08-26",28500,{"date":2034,"open":2035,"high":1669,"low":1774,"close":1774,"change":233,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1774},"2025-08-25",56.47,-1.15,31100,{"date":2039,"open":1892,"high":2040,"low":1892,"close":1226,"change":1460,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1226},"2025-08-22",56.83,2.22,52300,{"date":2044,"open":1690,"high":1699,"low":1806,"close":1946,"change":1305,"percent_change":816,"volume":2045,"transactions":9,"vwap":1946},"2025-08-21",18800,{"date":2047,"open":1681,"high":1774,"low":2048,"close":1798,"change":816,"percent_change":1180,"volume":2049,"transactions":9,"vwap":1798},"2025-08-20",55.48,41800,{"date":2051,"open":1819,"high":1931,"low":1819,"close":1907,"change":895,"percent_change":360,"volume":2052,"transactions":9,"vwap":1907},"2025-08-19",32400,{"date":2054,"open":1990,"high":1899,"low":1990,"close":1898,"change":498,"percent_change":694,"volume":2055,"transactions":9,"vwap":1898},"2025-08-18",21700,{"date":2057,"open":1820,"high":1820,"low":2058,"close":1803,"change":961,"percent_change":371,"volume":2059,"transactions":9,"vwap":1803},"2025-08-15",55.24,26500,{"date":2061,"open":1761,"high":1820,"low":1804,"close":1823,"change":439,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1823},"2025-08-14",-1.14,16900,{"date":2065,"open":1960,"high":1649,"low":2015,"close":1649,"change":1548,"percent_change":1531,"volume":2066,"transactions":9,"vwap":1649},"2025-08-13",51400,{"date":2068,"open":2069,"high":2010,"low":2070,"close":2010,"change":1555,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2010},"2025-08-12",54.81,54.8,1.48,18900,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":564,"percent_change":766,"volume":1592,"transactions":9,"vwap":2077},"2025-08-11",54.88,54.49,54.65,{"date":2079,"open":2080,"high":1792,"low":1705,"close":2081,"change":651,"percent_change":757,"volume":1684,"transactions":9,"vwap":2081},"2025-08-08",55,54.82,{"date":2083,"open":1872,"high":2084,"low":1714,"close":2085,"change":304,"percent_change":563,"volume":2086,"transactions":9,"vwap":2085},"2025-08-07",55.27,54.85,20500,{"date":2088,"open":2089,"high":1871,"low":2090,"close":1748,"change":145,"percent_change":418,"volume":2091,"transactions":9,"vwap":1748},"2025-08-06",54.95,54.53,21900,{"date":2093,"open":2094,"high":2095,"low":1717,"close":2096,"change":1263,"percent_change":191,"volume":2097,"transactions":9,"vwap":2096},"2025-08-05",54.75,55.029999,54.93,46500,{"date":2099,"open":2100,"high":1754,"low":1735,"close":2101,"change":293,"percent_change":1555,"volume":2102,"transactions":9,"vwap":2101},"2025-08-04",54.48,54.72,44200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":858,"percent_change":2109,"volume":1265,"transactions":9,"vwap":2108},"2025-08-01",54.5,54.64,53.74,54.28,-1.7,{"date":2111,"open":1705,"high":1687,"low":1705,"close":1755,"change":669,"percent_change":1392,"volume":2112,"transactions":9,"vwap":1755},"2025-07-31",89300,{"date":2114,"open":1990,"high":1990,"low":2077,"close":1786,"change":767,"percent_change":1014,"volume":2115,"transactions":9,"vwap":1786},"2025-07-30",38100,{"date":2117,"open":1829,"high":1829,"low":2058,"close":1804,"change":126,"percent_change":1066,"volume":2118,"transactions":9,"vwap":1804},"2025-07-29",46200,{"date":2120,"open":1827,"high":1827,"low":1998,"close":1922,"change":116,"percent_change":1134,"volume":2121,"transactions":9,"vwap":1922},"2025-07-28",99100,{"date":2123,"open":2124,"high":1968,"low":1781,"close":1968,"change":783,"percent_change":1535,"volume":2125,"transactions":9,"vwap":1968},"2025-07-25",56.11,82800,{"date":2127,"open":2128,"high":1649,"low":1950,"close":1694,"change":304,"percent_change":563,"volume":2129,"transactions":9,"vwap":1694},"2025-07-24",55.84,334100,{"date":2131,"open":1819,"high":1673,"low":1819,"close":1673,"change":1299,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1673},"2025-07-23",1.34,48900,{"date":2135,"open":2101,"high":2084,"low":1889,"close":1755,"change":775,"percent_change":1007,"volume":2136,"transactions":9,"vwap":1755},"2025-07-22",23000,{"date":2138,"open":1969,"high":1969,"low":2139,"close":1705,"change":1041,"percent_change":167,"volume":2140,"transactions":9,"vwap":1705},"2025-07-21",54.71,81600,{"date":2142,"open":1806,"high":1806,"low":2011,"close":2143,"change":564,"percent_change":766,"volume":2144,"transactions":9,"vwap":2143},"2025-07-18",55.15,77000,{"date":2146,"open":2147,"high":2002,"low":2147,"close":2148,"change":1903,"percent_change":2149,"volume":860,"transactions":9,"vwap":2148},"2025-07-17",54.69,55.32,1.47,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1434,"percent_change":292,"volume":2156,"transactions":9,"vwap":2155},"2025-07-16",54.44,54.59,53.81,54.52,32100,{"date":2158,"open":1792,"high":1792,"low":1735,"close":2159,"change":233,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-15",54.38,-1.18,30300,{"date":2163,"open":1756,"high":2164,"low":1889,"close":2095,"change":1398,"percent_change":2165,"volume":1874,"transactions":9,"vwap":2095},"2025-07-14",55.07,0.31,{"date":2167,"open":2168,"high":2169,"low":1754,"close":1715,"change":1061,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1715},"2025-07-11",54.96,55.0099983,-0.8,110500,{"date":2173,"open":2011,"high":1708,"low":2011,"close":1806,"change":694,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1806},"2025-07-10",0.99,109500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1470,"percent_change":408,"volume":2182,"transactions":9,"vwap":2181},"2025-07-09",54.66,54.78,54.24,54.76,55000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1918,"percent_change":1426,"volume":2189,"transactions":9,"vwap":2188},"2025-07-08",54.26,54.62,54.25,54.42,92600,{"date":2191,"open":2186,"high":1705,"low":2192,"close":1716,"change":459,"percent_change":719,"volume":2193,"transactions":9,"vwap":1716},"2025-07-07",53.97,63800,{"date":2195,"open":2196,"high":2101,"low":2196,"close":2197,"change":191,"percent_change":687,"volume":2198,"transactions":9,"vwap":2197},"2025-07-03",54.45,54.7,118400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":398,"percent_change":1207,"volume":2204,"transactions":9,"vwap":2202},"2025-07-02",54.14,54.32,53.94,52200,{"date":2206,"open":2207,"high":2159,"low":2208,"close":2209,"change":213,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-01",53.44,53.4,54.2,1.25,83700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":554,"percent_change":783,"volume":2218,"transactions":9,"vwap":2217},"2025-06-30",53.38,53.56,53.2,53.53,95000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":783,"percent_change":1555,"volume":2225,"transactions":9,"vwap":2224},"2025-06-27",53.09,53.59,52.93,53.3,23800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":73,"percent_change":224,"volume":2232,"transactions":9,"vwap":2231},"2025-06-26",52.6,52.96,52.48,52.87,43300,{"date":2234,"open":2223,"high":2223,"low":2235,"close":2236,"change":1807,"percent_change":389,"volume":2237,"transactions":9,"vwap":2236},"2025-06-25",52.29,52.4,115500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":73,"percent_change":224,"volume":2244,"transactions":9,"vwap":2243},"2025-06-24",52.79,52.98,52.5,52.9,50100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":192,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-23",51.75,52.49,51.48,52.43,1.26,30400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":651,"percent_change":304,"volume":2259,"transactions":9,"vwap":2258},"2025-06-20",52.17,52.22,51.71,51.78,17100,{"date":2261,"open":2262,"high":2263,"low":2258,"close":2264,"change":975,"percent_change":1105,"volume":1193,"transactions":9,"vwap":2264},"2025-06-18",51.97,52.26,51.81,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1980,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-17",52.25,52.39,51.87,51.89,-1.12,20400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2230,"change":573,"percent_change":1535,"volume":2278,"transactions":9,"vwap":2230},"2025-06-16",52.41,52.68,52.27,15400,{"date":2280,"open":2277,"high":2281,"low":2282,"close":2283,"change":1180,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-13",52.55,51.99,52.080002,-1.16,33100,{"date":2287,"open":2277,"high":2288,"low":2277,"close":2289,"change":244,"percent_change":145,"volume":2290,"transactions":9,"vwap":2289},"2025-06-12",52.7,52.69,133900,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2288,"change":1060,"percent_change":582,"volume":2295,"transactions":9,"vwap":2288},"2025-06-11",52.97,52.58,38900,{"date":2297,"open":2243,"high":2293,"low":2298,"close":2293,"change":72,"percent_change":1918,"volume":1970,"transactions":9,"vwap":2293},"2025-06-10",52.67,{"date":2300,"open":2301,"high":2216,"low":2302,"close":2243,"change":419,"percent_change":976,"volume":2303,"transactions":9,"vwap":2243},"2025-06-09",53.07,52.78,17400,{"date":2305,"open":2241,"high":2301,"low":2306,"close":2293,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2293},"2025-06-06",52.75,0.46,0.88,28800,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":419,"percent_change":976,"volume":2315,"transactions":9,"vwap":2314},"2025-06-05",52.72,52.32,52.51,45000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2294,"change":72,"percent_change":1918,"volume":2321,"transactions":9,"vwap":2294},"2025-06-04",52.64,52.83,52.54,46300,{"date":2323,"open":2324,"high":2325,"low":2282,"close":2314,"change":953,"percent_change":1985,"volume":2326,"transactions":9,"vwap":2314},"2025-06-03",52.029999,52.56,280900,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2324,"change":162,"percent_change":106,"volume":2331,"transactions":9,"vwap":2324},"2025-06-02",52.16,51.47,25600,{"date":2333,"open":2334,"high":2335,"low":2270,"close":2336,"change":711,"percent_change":711,"volume":2337,"transactions":9,"vwap":2336},"2025-05-30",52.14,52.37,52.28,44100,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2336,"change":1398,"percent_change":641,"volume":2342,"transactions":9,"vwap":2336},"2025-05-29",52.42,51.93,37700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":1757,"percent_change":2170,"volume":2348,"transactions":9,"vwap":2347},"2025-05-28",52.59,52.65,52.11,40700,{"date":2350,"open":2267,"high":2294,"low":2351,"close":2352,"change":361,"percent_change":1152,"volume":2353,"transactions":9,"vwap":2352},"2025-05-27",51.94,52.53,86300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":766,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-23",51.4,51.77,51.38,51.55,-0.6,29000,{"date":2363,"open":2257,"high":2329,"low":2364,"close":2365,"change":313,"percent_change":322,"volume":2366,"transactions":9,"vwap":2365},"2025-05-22",51.52,51.86,60500,{"date":2368,"open":2242,"high":2346,"low":2369,"close":2258,"change":234,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2258},"2025-05-21",51.76,-2.1,26400,{"date":2373,"open":2374,"high":2375,"low":2288,"close":2376,"change":101,"percent_change":477,"volume":1201,"transactions":9,"vwap":2376},"2025-05-20",53.02,53.13,52.89,{"date":2378,"open":2288,"high":2379,"low":2276,"close":2380,"change":313,"percent_change":322,"volume":2381,"transactions":9,"vwap":2380},"2025-05-19",53.23,53.19,54300,{"date":2383,"open":2242,"high":2384,"low":2385,"close":2384,"change":408,"percent_change":1073,"volume":2171,"transactions":9,"vwap":2384},"2025-05-16",53.11,52.34,{"date":2387,"open":2388,"high":2248,"low":2324,"close":2248,"change":775,"percent_change":264,"volume":2389,"transactions":9,"vwap":2248},"2025-05-15",52.07,115300,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1812,"percent_change":167,"volume":2395,"transactions":9,"vwap":2394},"2025-05-14",52.3,52,52.040001,33200,{"date":2397,"open":2263,"high":2318,"low":2398,"close":2236,"change":2165,"percent_change":821,"volume":2399,"transactions":9,"vwap":2236},"2025-05-13",52.09,29400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2398,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2398},"2025-05-12",52.049999,52.13,51.68,1.69,3.35,58500,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":1158,"percent_change":202,"volume":2413,"transactions":9,"vwap":2412},"2025-05-09",50.57,50.099998,50.4,24200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":224,"percent_change":1099,"volume":1777,"transactions":9,"vwap":2419},"2025-05-08",49.99,50.8,49.95,50.37,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2165,"percent_change":678,"volume":2426,"transactions":9,"vwap":2425},"2025-05-07",49.31,49.71,49.26,49.47,13700,{"date":2428,"open":2429,"high":2425,"low":2430,"close":2431,"change":126,"percent_change":1419,"volume":2432,"transactions":9,"vwap":2431},"2025-05-06",49.19,49.07,49.16,15800,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":651,"percent_change":304,"volume":1550,"transactions":9,"vwap":2437},"2025-05-05",49.45,50.029999,49.74,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":1709,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-02",49.48,49.94,49.77,1.97,41600,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":1426,"percent_change":1701,"volume":2450,"transactions":9,"vwap":2449},"2025-05-01",48.76,49.21,48.81,13200,{"date":2452,"open":2453,"high":2447,"low":177,"close":2454,"change":498,"percent_change":408,"volume":2455,"transactions":9,"vwap":2454},"2025-04-30",47.75,48.57,55200,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":1207,"percent_change":2307,"volume":1075,"transactions":9,"vwap":2460},"2025-04-29",47.78,48.4,48.27,{"date":2462,"open":2463,"high":2459,"low":2464,"close":2465,"change":203,"percent_change":1263,"volume":2466,"transactions":9,"vwap":2465},"2025-04-28",47.99,47.68,48.049999,34100,{"date":181,"open":2468,"high":2469,"low":2470,"close":2471,"change":322,"percent_change":2165,"volume":1062,"transactions":9,"vwap":2471},47.8,48.0099983,47.6,47.95]