[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQAL":3,"homepage-market-summary":30,"stock-historical-EQAL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EQAL","2026-10-02",{"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 Russell 1000 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8704,1.08484,"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},58,57.95,58.146,57.8198,57.54,0.46,0.8,29933.913973,62.0341,49.86,43777.511677796,66.9,2960,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.77,43435,15853677.919449,30.93,"2025-04-22",[182,185,195,204,215,223,233,243,254,264,275,285,294,304,315,325,334,344,354,364,375,385,396,406,414,424,433,443,452,463,472,480,489,497,506,517,523,533,542,553,562,573,582,592,601,609,617,628,637,647,654,664,673,683,693,700,709,717,727,734,738,742,749,756,763,771,779,785,791,795,803,809,816,821,827,833,840,845,850,857,865,871,876,884,888,894,897,904,909,914,921,925,932,939,946,954,961,968,975,982,988,996,1002,1009,1016,1022,1029,1036,1043,1049,1055,1062,1066,1073,1080,1086,1091,1097,1103,1108,1116,1124,1131,1139,1145,1152,1159,1166,1173,1182,1188,1196,1204,1212,1220,1228,1236,1244,1249,1255,1262,1269,1276,1281,1289,1296,1303,1311,1317,1324,1329,1334,1337,1342,1348,1354,1359,1366,1372,1377,1384,1392,1398,1403,1411,1418,1426,1434,1440,1445,1452,1459,1464,1472,1479,1483,1487,1493,1499,1504,1511,1515,1520,1528,1536,1543,1549,1556,1562,1569,1577,1582,1589,1592,1598,1603,1609,1614,1621,1628,1636,1640,1647,1651,1656,1661,1667,1672,1679,1685,1692,1699,1707,1714,1723,1731,1738,1744,1751,1759,1765,1772,1781,1787,1794,1802,1809,1817,1824,1830,1835,1841,1848,1855,1862,1869,1873,1880,1887,1894,1900,1908,1915,1922,1929,1937,1942,1947,1953,1959,1964,1968,1975,1980,1987,1992,1999,2006,2013,2020,2026,2031,2036,2040,2047,2052,2057,2063,2070,2076,2082,2087,2092,2098,2104,2109,2114,2117,2120,2124,2131,2137,2143,2149,2156,2163,2168,2173,2179,2185,2190,2195,2202,2208,2214,2221,2228,2235,2239,2242,2247,2253,2258,2264,2267,2269,2274,2278,2283,2288,2295,2300,2305,2312,2317,2323,2330,2337,2343,2350,2355,2360,2368,2374,2381,2386,2394,2400,2407,2411,2418,2424,2430,2437,2445,2451,2456,2461,2468,2473,2479,2486,2492,2499,2505,2512,2517,2521,2529,2533,2540,2548,2555,2561,2567,2574,2580,2585,2591,2597,2604,2611,2617,2625,2632],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},262,57.9996,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",57.21,57.6,57,0.27,0.47,13466.385022,249,57.2778,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",57.86,57.27,-0.32,-0.56,23362.972718,228,57.6419,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",57.65,57.71,57.3509,57.59,-0.06,-0.1,30631.011938,246,57.4867,{"date":216,"open":18,"high":18,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",57.5,-0.52,-0.89,133278.340063,491,57.6099,{"date":224,"open":225,"high":226,"low":227,"close":225,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",58.17,58.285,57.92,0.08,0.14,26331.920011,243,58.1036,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",58.3,57.975,58.09,-0.2801,-0.48,25165.502192,351,58.128,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",58.76,58.769,58.36,58.3701,-0.5349,-0.91,16111.01113,236,58.565,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":107,"volume":261,"transactions":262,"vwap":263},"2026-09-22",59.01,59.075,58.88,58.905,0.035,24814.119373,237,58.9789,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",58.92,58.975,58.73,58.87,-0.0422,-0.07,81672.631149,380,58.866,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",59.22,58.8401,58.9122,-0.4078,-0.69,35782.521576,377,58.9312,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",59.58,59.32,0.34,0.58,14148.227408,233,59.4662,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":219,"volume":301,"transactions":302,"vwap":303},"2026-09-16",59.57,59.615,58.655,58.98,-0.53,121048.696231,328,59.0174,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",59.63,59.6999,59.47,59.51,-0.21,-0.35,22590.563,276,59.5751,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",59.74,59.98,59.72,-0.149,-0.25,65290.028319,229,59.7442,{"date":326,"open":318,"high":318,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",59.7401,59.869,0.389,0.65,36248.430035,371,59.8864,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",59.77,59.83,59.48,-0.49,-0.82,44075.02606,252,59.593,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",60.62,59.96,59.97,-0.7,-1.15,29460.265223,230,60.3015,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",60.99,61.02,60.67,-0.36,-0.59,38458.484359,308,60.8978,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",60.89,61.1616,60.8,61.03,-0.23,-0.38,11329.237488,215,61.0307,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",61.36,61.005,61.26,0.253,0.41,19718.624978,263,61.2652,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",60.73,61.0814,60.7,61.007,0.377,0.62,19488.990273,278,60.9422,{"date":397,"open":398,"high":378,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",60.94,60.53,60.63,-0.45,-0.74,37489.3789,444,60.673,{"date":407,"open":408,"high":408,"low":366,"close":409,"change":310,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",61.22,61.08,-0.34,29346.78048,306,61.0174,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":410,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",61.78,61.79,61.19,61.29,-0.55,22456.513571,208,61.4197,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":211,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",61.76,61.50125,61.63,-0.16,32801.139376,352,61.6702,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",61.49,61.91,61.73,0.09,0.15,55129.30884,326,61.7694,{"date":444,"open":428,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":394,"vwap":451},"2026-08-25",61.67,61.45,61.64,0.0308,0.05,25216.178978,61.5902,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",61.65,61.74,61.4662,61.6092,-0.1108,-0.18,18431.200216,283,61.624,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":289,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",61.72,61.8199,61.62,0.55,27063.949776,318,61.7463,{"date":473,"open":474,"high":416,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":183,"vwap":479},"2026-08-20",61.4,61.38,-0.37,-0.6,27840.538744,61.5518,{"date":481,"open":482,"high":25,"low":483,"close":484,"change":330,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",61.66,61.655,61.75,1.06,41502.481629,311,61.7676,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":183,"vwap":496},"2026-08-18",61.54,61.1,-0.44,-0.71,17450.972738,61.3954,{"date":498,"open":499,"high":499,"low":500,"close":491,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",61.7,61.51,-0.3178,-0.51,23042.422083,274,61.6073,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",61.87,61.92,61.8,61.8578,0.1278,0.21,21161.913761,219,61.8417,{"date":518,"open":519,"high":416,"low":446,"close":437,"change":147,"percent_change":392,"volume":520,"transactions":521,"vwap":522},"2026-08-13",61.46,28847.484296,244,61.6164,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":190,"volume":530,"transactions":531,"vwap":532},"2026-08-12",61.32,61.42,61.05,61.35,0.1636,28990.781435,321,61.3303,{"date":534,"open":398,"high":419,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",60.9308,61.1864,0.1864,0.31,16899.231787,211,61.1732,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",60.91,61.028,60.8207,61,0.0681,0.11,31760.307915,317,60.9417,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":102,"volume":560,"transactions":461,"vwap":561},"2026-08-07",60.78,61.0499,60.705,60.9319,0.6069,37337.976564,60.9567,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",60.44,60.595,60.28,60.325,-0.135,-0.22,26217.169308,196,60.4609,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":323,"vwap":581},"2026-08-05",60.95,60.38,60.46,-0.28,-0.46,15081.041561,60.6345,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":461,"vwap":591},"2026-08-04",59.89,60.795,59.85,60.74,0.87,1.45,39251.114551,60.4259,{"date":593,"open":594,"high":584,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",59.3,59.87,0.57,0.96,23965.082361,239,59.7178,{"date":602,"open":603,"high":603,"low":259,"close":594,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",59.5,-0.09,-0.15,33633.432727,232,59.3057,{"date":610,"open":611,"high":308,"low":612,"close":613,"change":449,"percent_change":228,"volume":614,"transactions":615,"vwap":616},"2026-07-30",59.41,58.81,59.39,26782.325771,238,59.1499,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",59.88,59.9299,59.2755,59.34,-0.47,-0.79,23508.261697,271,59.5934,{"date":629,"open":309,"high":630,"low":603,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",59.9,59.81,0.4592,0.77,33273.328821,277,59.7055,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":504,"vwap":646},"2026-07-27",59.26,59.6,59.23,59.3508,0.2665,0.45,19563.723108,59.3431,{"date":648,"open":266,"high":288,"low":266,"close":649,"change":650,"percent_change":644,"volume":651,"transactions":652,"vwap":653},"2026-07-24",59.0843,0.2643,19013.690089,207,59.1212,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":410,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",58.9,59.12,58.6556,58.82,-0.57,35136.824373,284,58.7651,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":449,"percent_change":228,"volume":670,"transactions":671,"vwap":672},"2026-07-22",59.27,59.4701,59.09,59.16,17398.101403,203,59.2006,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":596,"volume":680,"transactions":681,"vwap":682},"2026-07-21",58.95,59.14,58.78,59.11,0.3374,24585.023696,224,59.0239,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":401,"volume":690,"transactions":691,"vwap":692},"2026-07-20",59.015,59.06,58.75,58.7726,-0.2674,9080.063835,214,58.9588,{"date":694,"open":695,"high":696,"low":299,"close":697,"change":410,"percent_change":660,"volume":698,"transactions":302,"vwap":699},"2026-07-17",59.19,59.55,59.04,66338.023758,59.2184,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":262,"vwap":708},"2026-07-16",58.99,59.42,59.38,0.37,0.63,38651.80215,59.3165,{"date":710,"open":711,"high":288,"low":258,"close":256,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",59.29,-0.1566,-0.26,23170.099695,265,59.0306,{"date":718,"open":719,"high":703,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",59.35,59.08,59.1666,-0.0134,-0.02,13424.577333,241,59.174,{"date":728,"open":288,"high":603,"low":720,"close":729,"change":730,"percent_change":271,"volume":731,"transactions":732,"vwap":733},"2026-07-13",59.18,-0.04,43128.769604,312,59.1615,{"date":735,"open":594,"high":594,"low":736,"close":277,"change":228,"percent_change":229,"volume":737,"transactions":9,"vwap":277},"2026-07-10",59.060001,18500,{"date":739,"open":258,"high":740,"low":258,"close":676,"change":289,"percent_change":290,"volume":741,"transactions":9,"vwap":676},"2026-07-09",59.31,20400,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":200,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",59.080002,58.6,58.8,-0.94,35900,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":310,"volume":755,"transactions":9,"vwap":753},"2026-07-07",59.76,59.319,59.36,-0.122,28100,{"date":757,"open":758,"high":759,"low":622,"close":760,"change":761,"percent_change":112,"volume":762,"transactions":9,"vwap":760},"2026-07-06",59.56,59.596,59.482,-0.008,22700,{"date":764,"open":765,"high":586,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",59.46,59.040001,59.49,0.252,0.43,30300,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",59.13,59.67,59.238,-0.016,-0.03,112700,{"date":780,"open":277,"high":781,"low":766,"close":782,"change":783,"percent_change":459,"volume":784,"transactions":9,"vwap":782},"2026-06-30",59.37,59.254,-0.106,36100,{"date":786,"open":622,"high":611,"low":787,"close":753,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":753},"2026-06-29",59.011002,0.23,0.39,27600,{"date":792,"open":793,"high":773,"low":793,"close":773,"change":705,"percent_change":706,"volume":794,"transactions":9,"vwap":773},"2026-06-26",58.57,28500,{"date":796,"open":797,"high":798,"low":799,"close":245,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":245},"2026-06-25",58.77,59.084999,58.624,0.44,0.75,34200,{"date":804,"open":805,"high":745,"low":805,"close":806,"change":807,"percent_change":142,"volume":808,"transactions":9,"vwap":806},"2026-06-24",58.07,58.32,0.185,13200,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":321,"volume":815,"transactions":9,"vwap":813},"2026-06-23",57.79,58.35,58.135,-0.145,18600,{"date":817,"open":812,"high":818,"low":225,"close":819,"change":569,"percent_change":371,"volume":820,"transactions":9,"vwap":819},"2026-06-22",58.385,58.28,26800,{"date":822,"open":268,"high":268,"low":823,"close":824,"change":825,"percent_change":190,"volume":826,"transactions":9,"vwap":824},"2026-06-18",58.39,58.5,0.16,96700,{"date":828,"open":669,"high":611,"low":829,"close":830,"change":340,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",58.22,58.34,-1.39,66100,{"date":834,"open":835,"high":836,"low":669,"close":669,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":669},"2026-06-16",59.61,59.7,-0.39,-0.65,74900,{"date":841,"open":318,"high":318,"low":842,"close":696,"change":228,"percent_change":843,"volume":844,"transactions":9,"vwap":696},"2026-06-15",59.496,0.13,83000,{"date":846,"open":744,"high":640,"low":847,"close":308,"change":52,"percent_change":848,"volume":849,"transactions":9,"vwap":308},"2026-06-12",59.029999,0.83,30000,{"date":851,"open":852,"high":736,"low":853,"close":299,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":299},"2026-06-11",58.33,58.245,0.94,1.62,63800,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",58.43,58.85,58.040001,-0.42,-0.72,21200,{"date":866,"open":824,"high":266,"low":867,"close":868,"change":869,"percent_change":596,"volume":870,"transactions":9,"vwap":868},"2026-06-09",57.585,58.46,0.33,47500,{"date":872,"open":793,"high":793,"low":873,"close":873,"change":874,"percent_change":604,"volume":875,"transactions":9,"vwap":873},"2026-06-08",58.13,-0.05,18700,{"date":877,"open":878,"high":879,"low":237,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",58.84,58.875,58.18,-0.95,-1.61,28900,{"date":885,"open":258,"high":277,"low":258,"close":773,"change":886,"percent_change":800,"volume":887,"transactions":9,"vwap":773},"2026-06-04",0.26,13300,{"date":889,"open":744,"high":890,"low":612,"close":269,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":269},"2026-06-03",59.157,-0.43,-0.73,32900,{"date":895,"open":269,"high":594,"low":269,"close":594,"change":191,"percent_change":23,"volume":896,"transactions":9,"vwap":594},"2026-06-02",39400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":777,"percent_change":874,"volume":903,"transactions":9,"vwap":902},"2026-06-01",58.67,59.0099983,58.62,58.83,41700,{"date":905,"open":258,"high":906,"low":268,"close":907,"change":210,"percent_change":211,"volume":908,"transactions":9,"vwap":907},"2026-05-29",58.988,58.86,9000,{"date":910,"open":911,"high":736,"low":745,"close":266,"change":912,"percent_change":705,"volume":913,"transactions":9,"vwap":266},"2026-05-28",58.66,0.216,14000,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":730,"volume":920,"transactions":9,"vwap":918},"2026-05-27",58.65,58.931,58.704,-0.026,19000,{"date":922,"open":916,"high":258,"low":916,"close":268,"change":923,"percent_change":924,"volume":741,"transactions":9,"vwap":268},"2026-05-26",0.29,0.5,{"date":926,"open":880,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-05-22",58.44,58.14,0.53,0.92,19400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":869,"percent_change":596,"volume":938,"transactions":9,"vwap":937},"2026-05-21",57.35,57.97,57.049999,57.91,15100,{"date":940,"open":936,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-05-20",57.58,56.98,0.71,1.25,15400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":359,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-19",57.02,57.14,56.68,56.87,-0.63,12900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":152,"percent_change":392,"volume":960,"transactions":9,"vwap":959},"2026-05-18",56.91,57.32,56.85,57.23,12800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":892,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-15",57.19,56.86,56.88,-1.27,24000,{"date":969,"open":941,"high":970,"low":971,"close":972,"change":973,"percent_change":381,"volume":974,"transactions":9,"vwap":972},"2026-05-14",57.85,57.525,57.61,0.236,44600,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":199,"volume":981,"transactions":9,"vwap":979},"2026-05-13",57.57,57.177,57.374,-0.186,14400,{"date":983,"open":984,"high":984,"low":949,"close":985,"change":986,"percent_change":311,"volume":987,"transactions":9,"vwap":985},"2026-05-12",57.72,57.56,-0.2,22500,{"date":989,"open":970,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",57.909,57.67,57.76,0.025,0.04,25400,{"date":997,"open":18,"high":18,"low":998,"close":999,"change":1000,"percent_change":843,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",57.579,57.735,0.075,25100,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":494,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",58.48,57.64,57.66,-1.22,38500,{"date":1010,"open":859,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":152,"volume":1015,"transactions":9,"vwap":1013},"2026-05-06",58.47,58.181,58.37,0.202,44300,{"date":1017,"open":861,"high":806,"low":197,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-05",58.168,0.324,0.56,37000,{"date":1023,"open":861,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":502,"volume":1028,"transactions":9,"vwap":1026},"2026-05-04",58.31,57.75,57.844,-0.294,32400,{"date":1030,"open":247,"high":247,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-01",58.12,58.138,0.018,0.03,128900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1031,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1031},"2026-04-30",57.34,58.2,0.95,1.66,30700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":578,"percent_change":339,"volume":1048,"transactions":9,"vwap":1047},"2026-04-29",57.55,56.99,57.17,24800,{"date":1050,"open":1051,"high":970,"low":1038,"close":1052,"change":1053,"percent_change":200,"volume":1054,"transactions":9,"vwap":1052},"2026-04-28",57.74,57.45,-0.323,29500,{"date":1056,"open":1057,"high":813,"low":1051,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-27",57.88,57.773,-0.077,-0.13,51200,{"date":1063,"open":805,"high":805,"low":1064,"close":970,"change":605,"percent_change":713,"volume":1065,"transactions":9,"vwap":970},"2026-04-24",57.676,27900,{"date":1067,"open":1068,"high":19,"low":1069,"close":17,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":17},"2026-04-23",57.98,57.44,-0.11,-0.19,18200,{"date":1074,"open":1075,"high":1075,"low":935,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",58.7,58.11,-0.08,-0.14,31700,{"date":1081,"open":902,"high":1082,"low":1083,"close":1084,"change":891,"percent_change":892,"volume":1085,"transactions":9,"vwap":1084},"2026-04-21",58.965,58.099998,58.19,58500,{"date":1087,"open":1088,"high":298,"low":1088,"close":901,"change":1089,"percent_change":381,"volume":1090,"transactions":9,"vwap":901},"2026-04-20",58.23,0.24,82100,{"date":1092,"open":1093,"high":1094,"low":227,"close":1095,"change":290,"percent_change":45,"volume":1096,"transactions":9,"vwap":1095},"2026-04-17",58.0099983,58.54,58.38,40000,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":468,"percent_change":597,"volume":1102,"transactions":9,"vwap":1101},"2026-04-16",57.39,57.81,57.8,57400,{"date":1104,"open":959,"high":957,"low":1105,"close":1106,"change":449,"percent_change":438,"volume":1107,"transactions":9,"vwap":1106},"2026-04-15",57.029999,57.25,52400,{"date":1109,"open":1110,"high":1111,"low":948,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",57.24,57.29,57.2,0.1,0.18,119200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1020,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-13",56.39,57.13,56.37,57.099998,0.99,51400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":300,"volume":1130,"transactions":9,"vwap":1128},"2026-04-10",56.89,56.5,56.54,-0.302,100000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1077,"volume":1138,"transactions":9,"vwap":1136},"2026-04-09",56.63,56.96,56.62,56.842,-0.048,59000,{"date":1140,"open":1141,"high":956,"low":1128,"close":1126,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1126},"2026-04-08",56.73,1.05,1.88,162800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1034,"percent_change":449,"volume":1151,"transactions":9,"vwap":1150},"2026-04-07",55.69,56,55.549,55.84,43900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":229,"percent_change":122,"volume":1158,"transactions":9,"vwap":1157},"2026-04-06",55.64,55.83,55.57,55.81,184300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":127,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-02",54.75,55.86,55.67,0.72,23500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1168,"change":1171,"percent_change":538,"volume":1172,"transactions":9,"vwap":1168},"2026-04-01",55.27,55.51,55.185,0.17,44900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",54.57,55.41,54.4,55.099998,1.12,2.07,49800,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":986,"percent_change":476,"volume":1187,"transactions":9,"vwap":1186},"2026-03-30",54.64,53.73,53.98,127700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":477,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-27",54.63,54.7,54.049999,54.18,-1.1,217700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":579,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-26",54.85,55.44,54.715,54.78,-0.83,59200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":132,"volume":1211,"transactions":9,"vwap":1209},"2026-03-25",55.26,55.456,55.049999,55.24,0.425,42900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":789,"volume":1219,"transactions":9,"vwap":1217},"2026-03-24",54.29,55.125,54.273,54.815,0.215,45800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":392,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-23",54.41,55.12,54.345,54.6,1.15,65000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1186,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1186},"2026-03-20",55.040001,55.075001,53.86,-1.19,-2.16,126000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":843,"volume":1243,"transactions":9,"vwap":1241},"2026-03-19",54.69,55.35,54.65,55.17,0.07,267800,{"date":1245,"open":1246,"high":1147,"low":1178,"close":1178,"change":349,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1178},"2026-03-18",55.55,-1.25,48200,{"date":1250,"open":1147,"high":1251,"low":1147,"close":1252,"change":1253,"percent_change":848,"volume":1254,"transactions":9,"vwap":1252},"2026-03-17",56.099998,55.8,0.459,88300,{"date":1256,"open":1257,"high":1258,"low":1168,"close":1259,"change":1260,"percent_change":1261,"volume":748,"transactions":9,"vwap":1259},"2026-03-16",55.46,55.65,55.341,0.351,0.64,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":730,"percent_change":271,"volume":1268,"transactions":9,"vwap":1267},"2026-03-13",55.36,55.56,54.895,54.99,55800,{"date":1270,"open":1264,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1007,"volume":1275,"transactions":9,"vwap":1273},"2026-03-12",55.59,55.02,55.029999,-0.68,40200,{"date":1277,"open":1163,"high":1278,"low":1279,"close":1280,"change":1077,"percent_change":1078,"volume":1021,"transactions":9,"vwap":1280},"2026-03-11",55.9,55.435,55.71,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":578,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-10",55.85,56.46,55.77,55.79,-0.5,53000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":843,"percent_change":788,"volume":1295,"transactions":9,"vwap":1294},"2026-03-09",55.42,56.14,54.8,56.07,93700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":494,"percent_change":1247,"volume":1302,"transactions":9,"vwap":1301},"2026-03-06",56.040001,56.105,55.546,55.94,121800,{"date":1304,"open":956,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-05",57.261,56.35,56.65,-0.61,-1.07,119900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1313,"change":788,"percent_change":127,"volume":1316,"transactions":9,"vwap":1313},"2026-03-04",57.26,57.38,56.75,59900,{"date":1318,"open":958,"high":1319,"low":1320,"close":1105,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1105},"2026-03-03",57.289,55.93,-0.81,-1.4,144500,{"date":1325,"open":934,"high":1326,"low":1112,"close":1327,"change":1114,"percent_change":538,"volume":1328,"transactions":9,"vwap":1327},"2026-03-02",58.0050011,57.84,148000,{"date":1330,"open":963,"high":1331,"low":1332,"close":1006,"change":228,"percent_change":229,"volume":1333,"transactions":9,"vwap":1006},"2026-02-27",57.665,57.087002,47000,{"date":1335,"open":198,"high":941,"low":1121,"close":941,"change":869,"percent_change":290,"volume":1336,"transactions":9,"vwap":941},"2026-02-26",48300,{"date":1338,"open":1339,"high":21,"low":1340,"close":1106,"change":1034,"percent_change":449,"volume":1341,"transactions":9,"vwap":1106},"2026-02-25",57.43,56.855,92200,{"date":1343,"open":1344,"high":1313,"low":1344,"close":1345,"change":1346,"percent_change":930,"volume":1347,"transactions":9,"vwap":1345},"2026-02-24",56.72,57.22,0.52,42400,{"date":1349,"open":942,"high":187,"low":1350,"close":1351,"change":239,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-23",56.488,56.7,-0.84,51900,{"date":1355,"open":958,"high":1356,"low":1315,"close":1357,"change":886,"percent_change":22,"volume":1358,"transactions":9,"vwap":1357},"2026-02-20",57.272,57.18,31800,{"date":1360,"open":1361,"high":1362,"low":1135,"close":1363,"change":1364,"percent_change":994,"volume":1365,"transactions":9,"vwap":1363},"2026-02-19",56.81,57.078999,56.92,0.02,35600,{"date":1367,"open":1368,"high":949,"low":1369,"close":1370,"change":538,"percent_change":468,"volume":1371,"transactions":9,"vwap":1370},"2026-02-18",56.74,56.69,56.9,88100,{"date":1373,"open":1368,"high":965,"low":1374,"close":1375,"change":986,"percent_change":311,"volume":1376,"transactions":9,"vwap":1375},"2026-02-17",56.11,56.59,195100,{"date":1378,"open":1379,"high":936,"low":1380,"close":1381,"change":290,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-13",56.19,56.032001,56.79,1.03,130000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":281,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-12",57.11,57.31,55.95,56.21,-1.21,149100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1370,"change":449,"percent_change":438,"volume":1397,"transactions":9,"vwap":1370},"2026-02-11",57.060001,57.129,56.566,79800,{"date":1399,"open":1400,"high":1046,"low":1401,"close":958,"change":122,"percent_change":800,"volume":1402,"transactions":9,"vwap":958},"2026-02-10",56.64,56.607,42800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":152,"volume":1410,"transactions":9,"vwap":1408},"2026-02-09",56.3,56.708,56.12,56.6,0.2,132100,{"date":1412,"open":1258,"high":1413,"low":1258,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-06",56.435,56.4,1.26,2.29,132200,{"date":1419,"open":1199,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-05",55.53,54.987,55.14,-0.62,-1.11,80200,{"date":1427,"open":1428,"high":1162,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-04",55.39,55.31,55.76,0.661,1.2,299200,{"date":1435,"open":1436,"high":1437,"low":1175,"close":1438,"change":1439,"percent_change":191,"volume":755,"transactions":9,"vwap":1438},"2026-02-03",54.92,55.385,55.098999,0.259,{"date":1441,"open":1442,"high":1267,"low":1443,"close":1444,"change":1113,"percent_change":1114,"volume":762,"transactions":9,"vwap":1444},"2026-02-02",54.55,54.53,54.84,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1447,"change":1450,"percent_change":339,"volume":1451,"transactions":9,"vwap":1447},"2026-01-30",54.74,54.83,54.415,-0.27,15700,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",55.29,54.62,55.0099983,0,33700,{"date":1460,"open":1168,"high":1461,"low":1462,"close":1456,"change":1078,"percent_change":321,"volume":1463,"transactions":9,"vwap":1456},"2026-01-28",55.28,54.9,32100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1242,"volume":1471,"transactions":9,"vwap":1469},"2026-01-27",55.13,55.2,54.97,55.15,0.039,22400,{"date":1473,"open":1474,"high":1437,"low":1475,"close":1476,"change":1477,"percent_change":777,"volume":1478,"transactions":9,"vwap":1476},"2026-01-26",55.33,55.095001,55.111,-0.019,26100,{"date":1480,"open":1264,"high":1264,"low":1481,"close":1466,"change":370,"percent_change":862,"volume":1482,"transactions":9,"vwap":1466},"2026-01-23",54.984,20300,{"date":1484,"open":1257,"high":1246,"low":1485,"close":1264,"change":1089,"percent_change":800,"volume":1486,"transactions":9,"vwap":1264},"2026-01-22",55.303,46000,{"date":1488,"open":1489,"high":1490,"low":1184,"close":1223,"change":633,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1223},"2026-01-21",54.73,55.23,1.42,42500,{"date":1494,"open":1495,"high":1161,"low":1216,"close":1496,"change":660,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-20",54.44,54.35,-1.04,29200,{"date":1500,"open":1501,"high":1502,"low":1201,"close":1436,"change":1071,"percent_change":410,"volume":1503,"transactions":9,"vwap":1436},"2026-01-16",54.98,55.0040016,20500,{"date":1505,"open":1506,"high":1507,"low":1448,"close":1508,"change":1509,"percent_change":137,"volume":1510,"transactions":9,"vwap":1508},"2026-01-15",54.87,55.21,55.11,0.36,37700,{"date":1512,"open":1513,"high":1293,"low":1513,"close":1161,"change":923,"percent_change":929,"volume":1514,"transactions":9,"vwap":1161},"2026-01-14",54.42,23900,{"date":1516,"open":1442,"high":1517,"low":1518,"close":1519,"change":228,"percent_change":439,"volume":1498,"transactions":9,"vwap":1519},"2026-01-13",54.56,54.24,54.46,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1364,"volume":1527,"transactions":9,"vwap":1525},"2026-01-12",54.32,54.393,54.23,54.38,0.013,74600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":391,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-09",54.2,54.43,54.040001,54.367,0.7,18900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":588,"volume":1542,"transactions":9,"vwap":1540},"2026-01-08",53.4,54.11,53.99,0.464,51300,{"date":1544,"open":1539,"high":1539,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1072,"transactions":9,"vwap":1546},"2026-01-07",53.525,53.526,-0.544,-1.01,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":290,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-06",53.5,54.14,54.07,1.08,29300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":108,"change":789,"percent_change":38,"volume":1561,"transactions":9,"vwap":108},"2026-01-05",53.29,53.66,53.18,170100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":22,"percent_change":588,"volume":1568,"transactions":9,"vwap":1567},"2026-01-02",52.89,53.23,52.55,53.099998,52500,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-31",53.060001,52.58,52.64,-0.4,-0.75,22800,{"date":1578,"open":1567,"high":1579,"low":1580,"close":1581,"change":777,"percent_change":210,"volume":1503,"transactions":9,"vwap":1581},"2025-12-30",53.2,53.029999,53.040001,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":459,"percent_change":410,"volume":1588,"transactions":9,"vwap":1587},"2025-12-29",53.080002,53.15,52.99,53.07,23400,{"date":1590,"open":1591,"high":1591,"low":1581,"close":1591,"change":112,"percent_change":723,"volume":1576,"transactions":9,"vwap":1591},"2025-12-26",53.25,{"date":1593,"open":1594,"high":1595,"low":1571,"close":1596,"change":1597,"percent_change":1509,"volume":1588,"transactions":9,"vwap":1596},"2025-12-24",53.13,53.31,53.26,0.19,{"date":1599,"open":1560,"high":1560,"low":1600,"close":1587,"change":429,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1587},"2025-12-23",52.95,-0.3,17700,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1565,"change":1607,"percent_change":142,"volume":1608,"transactions":9,"vwap":1565},"2025-12-22",52.93,53.295,0.171,35000,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":869,"percent_change":706,"volume":1001,"transactions":9,"vwap":1613},"2025-12-19",52.7,53.197,53.058998,{"date":1615,"open":1605,"high":1594,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-18",52.68,52.729,0.148,0.28,36800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1060,"volume":1492,"transactions":9,"vwap":1626},"2025-12-17",52.78,53.09,52.57,52.581,-0.069,{"date":1629,"open":1586,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-16",53.02,52.47,52.65,-0.41,-0.77,45300,{"date":1637,"open":108,"high":108,"low":1638,"close":1571,"change":1070,"percent_change":310,"volume":1639,"transactions":9,"vwap":1571},"2025-12-15",52.915,28400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":300,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-12",53.87,53.11,53.17,-0.99,30600,{"date":1648,"open":1596,"high":1649,"low":1596,"close":1650,"change":800,"percent_change":848,"volume":1576,"transactions":9,"vwap":1650},"2025-12-11",53.721,53.7,{"date":1652,"open":1566,"high":1653,"low":1566,"close":1596,"change":801,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1596},"2025-12-10",53.432,1.43,20000,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1658,"change":777,"percent_change":210,"volume":1660,"transactions":9,"vwap":1658},"2025-12-09",52.51,52.87,45600,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1423,"volume":1666,"transactions":9,"vwap":1664},"2025-12-08",52.97,52.54,-0.33,17200,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1659,"change":228,"percent_change":439,"volume":1671,"transactions":9,"vwap":1659},"2025-12-05",52.85,53.14,16100,{"date":1673,"open":1674,"high":1605,"low":1675,"close":1676,"change":1677,"percent_change":1409,"volume":1678,"transactions":9,"vwap":1676},"2025-12-04",52.72,52.71,52.79,0.103,55400,{"date":1680,"open":1681,"high":1674,"low":1681,"close":1682,"change":1683,"percent_change":1164,"volume":1684,"transactions":9,"vwap":1682},"2025-12-03",52.42,52.687,0.378,13500,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1450,"volume":1691,"transactions":9,"vwap":1689},"2025-12-02",52.63,52.24,52.309,-0.141,7100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":578,"percent_change":300,"volume":1698,"transactions":9,"vwap":1697},"2025-12-01",52.478,52.815,52.44,52.45,20100,{"date":1700,"open":1687,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-28",52.854,52.625,52.73,0.266,0.51,12000,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":931,"transactions":9,"vwap":1711},"2025-11-26",52.17,52.69,52.464,0.444,0.85,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-25",51.42,52.07,51.41,52.02,0.68,1.32,34400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":769,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-24",50.98,51.358,50.83,51.34,0.84,10000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1142,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-21",50.13,51.042,50.91,2.11,18000,{"date":1739,"open":1740,"high":1741,"low":26,"close":26,"change":1742,"percent_change":1743,"volume":1514,"transactions":9,"vwap":26},"2025-11-20",51.18,51.33,-0.832,-1.64,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":321,"volume":1028,"transactions":9,"vwap":1749},"2025-11-19",50.81,50.875,50.45,50.692,-0.126,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":705,"volume":1758,"transactions":9,"vwap":1756},"2025-11-18",50.52,50.929,50.36,50.818,0.188,15300,{"date":1760,"open":1761,"high":1716,"low":1753,"close":1762,"change":1763,"percent_change":1764,"volume":1666,"transactions":9,"vwap":1762},"2025-11-17",51.28,50.63,-0.723,-1.41,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1078,"volume":1771,"transactions":9,"vwap":1769},"2025-11-14",50.93,51.65,51.353,-0.071,23600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-13",51.96,52.029999,51.38,51.424,-0.694,-1.33,12600,{"date":1782,"open":1709,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":438,"volume":1786,"transactions":9,"vwap":1784},"2025-11-12",52.38,52.118,0.046,7000,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":706,"volume":1793,"transactions":9,"vwap":1791},"2025-11-11",51.82,52.153,52.071999,0.325,16200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1001,"transactions":9,"vwap":1799},"2025-11-10",51.83,51.882,51.45,51.747,0.355,0.69,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":66,"volume":1808,"transactions":9,"vwap":1805},"2025-11-07",50.76,51.392,50.745,0.456,22900,{"date":1810,"open":1728,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-06",51.486,50.935,50.936,-0.453,-0.88,21800,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":137,"volume":1823,"transactions":9,"vwap":1821},"2025-11-05",51.060001,51.594,51.389,0.339,18800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":502,"percent_change":1645,"volume":1655,"transactions":9,"vwap":1829},"2025-11-04",50.97,51.245,50.92,51.049999,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1071,"percent_change":476,"volume":770,"transactions":9,"vwap":1834},"2025-11-03",51.7,51.235,51.56,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":538,"percent_change":1840,"volume":1588,"transactions":9,"vwap":1839},"2025-10-31",51.4,51.8,51.75,0.6,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":891,"percent_change":1202,"volume":1847,"transactions":9,"vwap":1846},"2025-10-30",51.59,51.969,51.43,51.44,11300,{"date":1849,"open":1850,"high":1851,"low":1838,"close":1852,"change":1853,"percent_change":1424,"volume":1854,"transactions":9,"vwap":1852},"2025-10-29",52.37,52.405,51.87,-0.58,16800,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1697,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1697},"2025-10-28",52.83,52.41,-0.474,-0.9,21100,{"date":1863,"open":1864,"high":1864,"low":1623,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-27",52.98,52.924,0.284,0.54,18400,{"date":1870,"open":1871,"high":1872,"low":1573,"close":1573,"change":1114,"percent_change":289,"volume":741,"transactions":9,"vwap":1573},"2025-10-24",52.92,52.94,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":132,"volume":1478,"transactions":9,"vwap":1878},"2025-10-23",52.28,52.56,52.164,52.46,0.406,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":660,"volume":1886,"transactions":9,"vwap":1884},"2025-10-22",52.32,51.84,52.054001,-0.296,8300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1457,"percent_change":1457,"volume":1893,"transactions":9,"vwap":1892},"2025-10-21",52.29,52.535,52.156,52.35,24400,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1892,"change":1898,"percent_change":1122,"volume":1899,"transactions":9,"vwap":1892},"2025-10-20",52.12,52.4,0.514,42300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1114,"volume":1907,"transactions":9,"vwap":1905},"2025-10-17",51.63,51.865,51.54,51.836,0.094,25000,{"date":1909,"open":1681,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1645,"volume":1914,"transactions":9,"vwap":1912},"2025-10-16",52.455,51.6,51.742,-0.516,19600,{"date":1916,"open":1697,"high":1631,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-15",52.136,52.258,0.158,0.3,8500,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1928,"volume":1816,"transactions":9,"vwap":1926},"2025-10-14",51.29,52.299,52.099998,0.393,0.76,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":589,"volume":1936,"transactions":9,"vwap":1934},"2025-10-13",51.48,51.81,51.444,51.707,0.737,56700,{"date":1938,"open":1892,"high":1892,"low":1826,"close":1826,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1826},"2025-10-10",-1.28,-2.45,24700,{"date":1943,"open":1676,"high":1944,"low":1945,"close":1946,"change":493,"percent_change":1352,"volume":1165,"transactions":9,"vwap":1946},"2025-10-09",52.82,52.21,52.25,{"date":1948,"open":1949,"high":1950,"low":1631,"close":1710,"change":1951,"percent_change":1261,"volume":1952,"transactions":9,"vwap":1710},"2025-10-08",52.62,52.758,0.337,28700,{"date":1954,"open":1955,"high":1955,"low":1688,"close":1956,"change":1957,"percent_change":420,"volume":1958,"transactions":9,"vwap":1956},"2025-10-07",52.702,52.353,-0.287,26000,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1573,"change":112,"percent_change":723,"volume":1963,"transactions":9,"vwap":1573},"2025-10-06",52.91,52.621,56900,{"date":1965,"open":1625,"high":1701,"low":1664,"close":1632,"change":1966,"percent_change":1867,"volume":1967,"transactions":9,"vwap":1632},"2025-10-03",0.281,20600,{"date":1969,"open":1882,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":439,"volume":1974,"transactions":9,"vwap":1972},"2025-10-02",52.43,52.16,52.369,0.079,7400,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1889,"change":923,"percent_change":1020,"volume":1979,"transactions":9,"vwap":1889},"2025-10-01",51.94,52.307,111000,{"date":1981,"open":1932,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":122,"volume":1986,"transactions":9,"vwap":1984},"2025-09-30",52.0099983,51.57,52,0.128,16700,{"date":1988,"open":1926,"high":1926,"low":1989,"close":1990,"change":1991,"percent_change":994,"volume":960,"transactions":9,"vwap":1990},"2025-09-29",51.74,51.872,0.019,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":597,"volume":1514,"transactions":9,"vwap":1997},"2025-09-26",51.51,51.892,51.47,51.853,0.493,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":371,"percent_change":892,"volume":2005,"transactions":9,"vwap":2004},"2025-09-25",51.46,51.503,51.2,51.36,22000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1989,"change":2011,"percent_change":1601,"volume":2012,"transactions":9,"vwap":1989},"2025-09-24",51.98,52.0050011,51.729,-0.156,11400,{"date":2014,"open":2015,"high":1946,"low":2016,"close":2017,"change":2018,"percent_change":1113,"volume":2019,"transactions":9,"vwap":2017},"2025-09-23",51.89,51.88,51.896,0.052,16000,{"date":2021,"open":1768,"high":2022,"low":1834,"close":2023,"change":2024,"percent_change":862,"volume":2025,"transactions":9,"vwap":2023},"2025-09-22",51.889,51.844,-0.219,66400,{"date":2027,"open":2028,"high":2028,"low":1774,"close":2029,"change":2030,"percent_change":199,"volume":2019,"transactions":9,"vwap":2029},"2025-09-19",52.31,52.063,-0.167,{"date":2032,"open":1926,"high":2033,"low":1719,"close":2034,"change":1927,"percent_change":1928,"volume":2035,"transactions":9,"vwap":2034},"2025-09-18",52.332,52.23,43200,{"date":2037,"open":1982,"high":1850,"low":1789,"close":2038,"change":2039,"percent_change":1070,"volume":1576,"transactions":9,"vwap":2038},"2025-09-17",51.837,-0.059,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2017,"change":2045,"percent_change":874,"volume":2046,"transactions":9,"vwap":2017},"2025-09-16",51.97,52.080002,51.71,-0.027,10800,{"date":2048,"open":1896,"high":1945,"low":2049,"close":2049,"change":2050,"percent_change":1070,"volume":2051,"transactions":9,"vwap":2049},"2025-09-15",51.923,-0.057,11900,{"date":2053,"open":2054,"high":2055,"low":2008,"close":2008,"change":1633,"percent_change":2056,"volume":1671,"transactions":9,"vwap":2008},"2025-09-12",52.3,52.33,-0.78,{"date":2058,"open":2059,"high":1681,"low":2059,"close":2060,"change":943,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-11",51.76,52.39,1.37,19100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1364,"percent_change":994,"volume":2069,"transactions":9,"vwap":2068},"2025-09-10",51.69,51.85,51.559,51.68,17600,{"date":2071,"open":1789,"high":1789,"low":2072,"close":2073,"change":2074,"percent_change":410,"volume":2075,"transactions":9,"vwap":2073},"2025-09-09",51.55,51.66,-0.178,21400,{"date":2077,"open":2078,"high":2078,"low":1834,"close":2079,"change":2080,"percent_change":2081,"volume":1958,"transactions":9,"vwap":2079},"2025-09-08",51.99,51.838,-0.152,-0.29,{"date":2083,"open":2078,"high":2084,"low":2085,"close":2078,"change":2086,"percent_change":381,"volume":2051,"transactions":9,"vwap":2078},"2025-09-05",52.261,51.675,0.214,{"date":2088,"open":1718,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":588,"volume":1941,"transactions":9,"vwap":2089},"2025-09-04",51.776,51.39,0.446,{"date":2093,"open":2094,"high":1994,"low":2095,"close":1741,"change":2096,"percent_change":578,"volume":2097,"transactions":9,"vwap":1741},"2025-09-03",51.37,51.14,-0.146,23000,{"date":2099,"open":1924,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":300,"volume":1684,"transactions":9,"vwap":2102},"2025-09-02",51.5,51.17,51.476,-0.274,{"date":2105,"open":1838,"high":2106,"low":2073,"close":1839,"change":210,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1839},"2025-08-29",51.955,-0.12,33500,{"date":2110,"open":1932,"high":1932,"low":2111,"close":1932,"change":107,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1932},"2025-08-28",51.536,0.12,31000,{"date":2115,"open":2090,"high":1789,"low":2090,"close":1839,"change":1619,"percent_change":1867,"volume":2116,"transactions":9,"vwap":1839},"2025-08-27",19800,{"date":2118,"open":2119,"high":1983,"low":2004,"close":1996,"change":1364,"percent_change":994,"volume":1555,"transactions":9,"vwap":1996},"2025-08-26",51.49,{"date":2121,"open":1768,"high":1768,"low":1845,"close":1798,"change":2122,"percent_change":239,"volume":2123,"transactions":9,"vwap":1798},"2025-08-25",-0.248,219200,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":1967,"transactions":9,"vwap":2128},"2025-08-22",50.73,51.77,51.698,1.178,2.33,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1753,"change":1070,"percent_change":569,"volume":2136,"transactions":9,"vwap":1753},"2025-08-21",50.42,50.6,50.33,32500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1762,"change":723,"percent_change":730,"volume":2142,"transactions":9,"vwap":1762},"2025-08-20",50.66,50.723,50.38,14500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1785,"percent_change":438,"volume":1952,"transactions":9,"vwap":2148},"2025-08-19",50.56,50.94,50.54,50.65,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":449,"volume":2005,"transactions":9,"vwap":2154},"2025-08-18",50.59,50.68,50.57,50.604,0.024,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1070,"percent_change":569,"volume":2162,"transactions":9,"vwap":2161},"2025-08-15",50.71,50.78,50.51,50.58,25800,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":862,"percent_change":340,"volume":1588,"transactions":9,"vwap":2167},"2025-08-14",50.77,50.384,50.69,{"date":2169,"open":2153,"high":2170,"low":2171,"close":2170,"change":633,"percent_change":2172,"volume":981,"transactions":9,"vwap":2170},"2025-08-13",51.11,50.567,1.53,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":633,"percent_change":2178,"volume":1847,"transactions":9,"vwap":2177},"2025-08-12",49.75,50.35,50.34,1.55,{"date":2180,"open":26,"high":2181,"low":2182,"close":2183,"change":1071,"percent_change":371,"volume":2184,"transactions":9,"vwap":2183},"2025-08-11",49.98,49.505,49.57,22300,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":1364,"percent_change":994,"volume":920,"transactions":9,"vwap":2189},"2025-08-08",49.93,49.74,49.76,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2188,"change":107,"percent_change":2112,"volume":2194,"transactions":9,"vwap":2188},"2025-08-07",50.11,49.58,28600,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":410,"volume":2201,"transactions":9,"vwap":2199},"2025-08-06",49.92,49.67,49.68,-0.17,18100,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":271,"percent_change":1078,"volume":2207,"transactions":9,"vwap":2206},"2025-08-05",49.99,49.61,49.85,26200,{"date":2209,"open":2210,"high":2197,"low":2205,"close":2197,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2197},"2025-08-04",49.616,0.629,1.28,17900,{"date":2215,"open":2216,"high":2217,"low":138,"close":2218,"change":2219,"percent_change":1194,"volume":2220,"transactions":9,"vwap":2218},"2025-08-01",49.46,49.5,49.291,-0.549,9500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":623,"percent_change":2227,"volume":1165,"transactions":9,"vwap":2226},"2025-07-31",50.17,50.48,49.8,49.84,-0.93,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":371,"percent_change":1575,"volume":2234,"transactions":9,"vwap":2233},"2025-07-30",50.74,50.79,50.099998,50.31,13100,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2167,"change":730,"percent_change":1077,"volume":1737,"transactions":9,"vwap":2167},"2025-07-29",50.87,50.55,{"date":2240,"open":1819,"high":1819,"low":2158,"close":2126,"change":713,"percent_change":502,"volume":2241,"transactions":9,"vwap":2126},"2025-07-28",41500,{"date":2243,"open":2146,"high":2244,"low":2245,"close":2246,"change":843,"percent_change":886,"volume":1671,"transactions":9,"vwap":2246},"2025-07-25",51.030998,50.689,50.99,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":359,"percent_change":349,"volume":2252,"transactions":9,"vwap":2251},"2025-07-24",51.16,51.185,50.86,21700,{"date":2254,"open":2170,"high":2255,"low":2256,"close":2257,"change":789,"percent_change":633,"volume":1958,"transactions":9,"vwap":2257},"2025-07-23",51.259,51.029999,51.22,{"date":2259,"open":2260,"high":2261,"low":2260,"close":1727,"change":1720,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1727},"2025-07-22",50.23,50.88,1.36,37800,{"date":2265,"open":2238,"high":2145,"low":2266,"close":2266,"change":459,"percent_change":359,"volume":981,"transactions":9,"vwap":2266},"2025-07-21",50.15,{"date":2268,"open":2160,"high":2160,"low":2260,"close":2135,"change":1034,"percent_change":107,"volume":1514,"transactions":9,"vwap":2135},"2025-07-18",{"date":2270,"open":2271,"high":1755,"low":2271,"close":2272,"change":1867,"percent_change":2273,"volume":1666,"transactions":9,"vwap":2272},"2025-07-17",49.81,50.3,1.09,{"date":2275,"open":2188,"high":2276,"low":2277,"close":2189,"change":788,"percent_change":22,"volume":887,"transactions":9,"vwap":2189},"2025-07-16",49.78,49.141,{"date":2279,"open":2280,"high":2177,"low":2281,"close":2281,"change":281,"percent_change":2282,"volume":1730,"transactions":9,"vwap":2281},"2025-07-15",50.32,49.53,-1.37,{"date":2284,"open":2192,"high":2285,"low":2286,"close":2287,"change":438,"percent_change":1114,"volume":1737,"transactions":9,"vwap":2287},"2025-07-14",50.243,50,50.22,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1733,"change":410,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1733},"2025-07-11",50.12,50.259,50.07,-0.67,34600,{"date":2296,"open":2297,"high":2298,"low":1733,"close":2299,"change":869,"percent_change":137,"volume":1666,"transactions":9,"vwap":2299},"2025-07-10",50.27,50.62,50.47,{"date":2301,"open":2302,"high":2302,"low":2206,"close":2303,"change":2112,"percent_change":1089,"volume":2304,"transactions":9,"vwap":2303},"2025-07-09",50.21,50.14,19700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":788,"percent_change":22,"volume":2311,"transactions":9,"vwap":2310},"2025-07-08",49.97,50.19,49.87,50.02,41800,{"date":2313,"open":2292,"high":2287,"low":2314,"close":2315,"change":623,"percent_change":747,"volume":2316,"transactions":9,"vwap":2315},"2025-07-07",49.56,49.79,28200,{"date":2318,"open":2319,"high":2176,"low":2320,"close":2321,"change":1218,"percent_change":769,"volume":2322,"transactions":9,"vwap":2321},"2025-07-03",50.25,50.24,50.26,10300,{"date":2324,"open":2271,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2325},"2025-07-02",50.044998,49.66,0.335,0.67,28000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":191,"percent_change":1040,"volume":2336,"transactions":9,"vwap":2335},"2025-07-01",49.26,50.025002,49.24,49.71,39700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2334,"change":843,"percent_change":886,"volume":2342,"transactions":9,"vwap":2334},"2025-06-30",49.28,49.3,49.109,181000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1242,"percent_change":229,"volume":2349,"transactions":9,"vwap":2348},"2025-06-27",49.17,49.29,48.79,49.11,35500,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":290,"percent_change":1432,"volume":2354,"transactions":9,"vwap":2353},"2025-06-26",48.72,49.040001,92900,{"date":2356,"open":2357,"high":2352,"low":2358,"close":2358,"change":891,"percent_change":1815,"volume":2359,"transactions":9,"vwap":2358},"2025-06-25",48.618,48.46,31900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1122,"volume":2367,"transactions":9,"vwap":2365},"2025-06-24",48.62,48.962,48.56,48.89,0.48,34100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":438,"percent_change":1597,"volume":967,"transactions":9,"vwap":2373},"2025-06-23",48.276,48.44,47.85,48.41,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":449,"percent_change":1113,"volume":2380,"transactions":9,"vwap":2379},"2025-06-20",48.5,48.57,48.25,48.32,36700,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":228,"percent_change":1171,"volume":864,"transactions":9,"vwap":2385},"2025-06-18",48.26,48.51,48.27,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2220,"transactions":9,"vwap":2391},"2025-06-17",48.42,48.54,48.18,48.19,-0.412,-0.85,{"date":2395,"open":2364,"high":2396,"low":2364,"close":2397,"change":2398,"percent_change":588,"volume":2399,"transactions":9,"vwap":2397},"2025-06-16",48.78,48.602,0.421,8700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1390,"volume":1691,"transactions":9,"vwap":2405},"2025-06-13",48.49,48.63,48.088001,48.181,-0.589,{"date":2408,"open":2409,"high":2396,"low":2409,"close":2410,"change":438,"percent_change":1114,"volume":2069,"transactions":9,"vwap":2410},"2025-06-12",48.517,48.77,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2107,"percent_change":321,"volume":2417,"transactions":9,"vwap":2416},"2025-06-11",48.95,48.97,48.612,48.68,14800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1619,"percent_change":290,"volume":2046,"transactions":9,"vwap":2423},"2025-06-10",48.75,48.87,48.69,48.8,{"date":2425,"open":2426,"high":2347,"low":2427,"close":2428,"change":1242,"percent_change":229,"volume":2429,"transactions":9,"vwap":2428},"2025-06-09",48.66,48.459,48.52,27500,{"date":2431,"open":2432,"high":2384,"low":2433,"close":2434,"change":2435,"percent_change":1040,"volume":2436,"transactions":9,"vwap":2434},"2025-06-06",48.34,48.268,48.45,0.455,9200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":569,"volume":2444,"transactions":9,"vwap":2442},"2025-06-05",48.23,48.31,47.94,47.995,-0.105,11800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":1078,"percent_change":2081,"volume":2450,"transactions":9,"vwap":2449},"2025-06-04",48.24,48.38,48.099998,6400,{"date":2452,"open":2453,"high":2383,"low":2453,"close":2447,"change":1705,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2447},"2025-06-03",47.74,1.07,10500,{"date":2457,"open":2458,"high":2453,"low":2459,"close":2460,"change":1034,"percent_change":107,"volume":2184,"transactions":9,"vwap":2460},"2025-06-02",47.68,47.262,47.73,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":777,"percent_change":210,"volume":2467,"transactions":9,"vwap":2466},"2025-05-30",47.55,47.778,47.353,47.7,49600,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2460,"change":1113,"percent_change":513,"volume":2472,"transactions":9,"vwap":2460},"2025-05-29",47.87,47.395,53600,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":862,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-28",48.07,47.63,-0.87,17800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1729,"percent_change":2485,"volume":1941,"transactions":9,"vwap":2484},"2025-05-27",47.83,48.080002,47.57,48.049999,1.78,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":604,"percent_change":1071,"volume":2491,"transactions":9,"vwap":2490},"2025-05-23",46.78,47.33,47.21,46500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1060,"percent_change":1450,"volume":2498,"transactions":9,"vwap":2497},"2025-05-22",47.36,47.51,47.049999,47.3,83700,{"date":2500,"open":2447,"high":2447,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":1780,"transactions":9,"vwap":2502},"2025-05-21",47.371,47.43,-1.125,-2.32,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":814,"percent_change":1601,"volume":2511,"transactions":9,"vwap":2510},"2025-05-20",48.58,48.735,48.481,48.555,13800,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2515,"change":1070,"percent_change":370,"volume":2516,"transactions":9,"vwap":2515},"2025-05-19",48.29,48.7,14700,{"date":2518,"open":2440,"high":2519,"low":2440,"close":2519,"change":2520,"percent_change":45,"volume":1514,"transactions":9,"vwap":2519},"2025-05-16",48.81,0.482,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1020,"volume":2528,"transactions":9,"vwap":2526},"2025-05-15",47.93,48.33,47.888,48.328,0.268,15800,{"date":2530,"open":2447,"high":2447,"low":2441,"close":2531,"change":1601,"percent_change":1423,"volume":2532,"transactions":9,"vwap":2531},"2025-05-14",48.060001,46100,{"date":2534,"open":2439,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":924,"volume":2539,"transactions":9,"vwap":2537},"2025-05-13",48.53,48.17,48.36,0.241,1190000,{"date":2541,"open":2542,"high":2439,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-05-12",48.2,47.92,48.119,1.284,2.74,17000,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1034,"volume":2554,"transactions":9,"vwap":2552},"2025-05-09",47.040001,46.767,46.835,0.015,50400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":924,"percent_change":1554,"volume":1451,"transactions":9,"vwap":2560},"2025-05-08",46.66,47.23,46.57,46.82,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":439,"percent_change":142,"volume":1921,"transactions":9,"vwap":2566},"2025-05-07",46.24,46.41,46.07,46.32,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":713,"percent_change":200,"volume":2573,"transactions":9,"vwap":2572},"2025-05-06",46.11,46.45,46.02,46.17,31500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":370,"percent_change":339,"volume":2294,"transactions":9,"vwap":2579},"2025-05-05",46.31,46.71,46.267,46.43,{"date":2581,"open":2582,"high":2583,"low":2563,"close":2557,"change":1928,"percent_change":1041,"volume":2584,"transactions":9,"vwap":2557},"2025-05-02",46.49,46.726,243500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2589,"change":723,"percent_change":730,"volume":2590,"transactions":9,"vwap":2589},"2025-05-01",46.060001,46.4,45.9,116400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":210,"percent_change":1060,"volume":2596,"transactions":9,"vwap":2594},"2025-04-30",45.48,45.92,45.0099983,87400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":122,"percent_change":468,"volume":2603,"transactions":9,"vwap":2602},"2025-04-29",45.65,46.09,45.563,45.98,75400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":825,"percent_change":152,"volume":2610,"transactions":9,"vwap":2609},"2025-04-28",45.59,45.91,45.36,45.73,19300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":1364,"volume":1503,"transactions":9,"vwap":2614},"2025-04-25",45.42,45.57,45.18,0.01,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-04-24",44.81,45.618,45.56,0.81,1.81,118100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":644,"percent_change":89,"volume":2631,"transactions":9,"vwap":2630},"2025-04-23",45.24,45.71,44.65,44.75,30200,{"date":180,"open":176,"high":2633,"low":176,"close":2634,"change":929,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},44.454,44.3,1.21,66700]