[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPA":3,"homepage-market-summary":29,"stock-historical-RSPA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Equal Weight Income Advantage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.3337,4.90392,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.54,52.39,52.3,52.14,0.4,0.77,176838.164218,55.16,49.029999,161386.82223886854,57.3,558,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},46.697,129958,47434492.381956,11.17,"2025-04-24",[183,186,196,207,216,225,236,244,254,264,274,285,293,302,312,321,331,339,347,357,367,375,385,394,404,414,423,432,441,451,459,469,479,488,497,508,514,521,528,537,543,551,557,565,574,584,591,598,607,616,624,631,640,650,659,668,675,684,693,703,711,719,725,733,739,745,752,759,766,771,776,780,784,790,796,802,808,817,823,828,834,842,849,854,861,866,871,876,881,888,894,899,905,910,915,920,926,932,937,944,949,956,962,966,970,976,980,986,991,997,1003,1009,1015,1019,1024,1029,1035,1039,1044,1050,1057,1063,1068,1074,1079,1085,1093,1102,1109,1114,1123,1132,1138,1146,1153,1159,1164,1170,1176,1182,1188,1194,1201,1207,1213,1220,1228,1233,1239,1245,1251,1256,1260,1263,1268,1272,1276,1279,1282,1286,1292,1296,1300,1307,1312,1317,1320,1326,1332,1337,1343,1347,1352,1355,1358,1362,1367,1369,1373,1380,1387,1391,1396,1401,1404,1409,1414,1419,1422,1427,1433,1438,1442,1448,1453,1457,1463,1467,1470,1473,1477,1483,1488,1492,1495,1498,1504,1508,1513,1518,1522,1527,1532,1537,1543,1549,1556,1563,1572,1580,1583,1590,1599,1606,1611,1615,1620,1624,1630,1635,1641,1648,1654,1661,1667,1670,1673,1677,1680,1685,1690,1695,1700,1706,1711,1714,1720,1725,1732,1735,1738,1742,1745,1748,1752,1756,1759,1763,1768,1773,1777,1781,1784,1787,1792,1796,1800,1803,1806,1810,1813,1820,1823,1827,1833,1836,1840,1844,1848,1851,1856,1861,1868,1872,1875,1878,1884,1889,1893,1898,1903,1909,1915,1919,1925,1930,1935,1941,1944,1947,1950,1953,1956,1959,1962,1966,1970,1974,1979,1984,1989,1995,2000,2002,2004,2008,2012,2017,2023,2026,2030,2034,2039,2045,2051,2056,2062,2068,2074,2079,2086,2093,2097,2104,2109,2113,2118,2123,2128,2134,2138,2144,2150,2159,2166,2172,2179,2185,2192,2196,2201,2205,2209,2213,2219,2224,2230,2238,2244,2250,2257,2263,2270,2278,2287],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},1676,52.4195,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",52,52.25,51.72,0.27,0.52,295010.918476,1777,52.1074,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",51.91,52.0799,51.76,51.87,0.18,0.35,120159.75542,1007,51.8851,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":81,"percent_change":191,"volume":213,"transactions":214,"vwap":215},"2026-10-01",51.55,51.7799,51.29,51.69,228931.187792,1711,51.5604,{"date":217,"open":218,"high":218,"low":219,"close":209,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",52.04,51.4112,-0.22,-0.42,191074.77136,1557,51.7111,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",51.78,51.9494,51.6,51.77,-0.01,-0.02,191322.327129,1441,51.7243,{"date":237,"open":238,"high":238,"low":190,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",52.15,-0.48,-0.92,175861.490113,1545,51.8818,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",51.99,52.26,51.8601,0.2,0.38,217164.925212,1701,52.0736,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",52.21,51.8401,52.06,-0.23,-0.44,232689.479051,1853,52.0379,{"date":265,"open":266,"high":267,"low":238,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",52.6,52.63,52.29,-0.3,-0.57,241482.425084,2099,52.3488,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",52.81,52.98,52.37,52.59,0.08,0.15,223585.36029,2174,52.5231,{"date":286,"open":287,"high":288,"low":256,"close":289,"change":220,"percent_change":221,"volume":290,"transactions":291,"vwap":292},"2026-09-21",52.55,52.61,52.51,202703.646502,2518,52.488,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":269,"volume":299,"transactions":300,"vwap":301},"2026-09-18",52.85,52.46,52.73,-0.16,209358.299315,1941,52.6092,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":101,"volume":309,"transactions":310,"vwap":311},"2026-09-17",53.21,53.37,52.7,52.89,0.28,246565.714861,1897,52.9014,{"date":313,"open":314,"high":315,"low":19,"close":288,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",53.09,53.13,-0.45,-0.85,194073.679604,2140,52.8117,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",53.25,52.88,53.06,-0.15,-0.28,340771.592102,1968,53.0168,{"date":332,"open":333,"high":334,"low":335,"close":304,"change":231,"percent_change":232,"volume":336,"transactions":337,"vwap":338},"2026-09-14",53.2,53.3725,53.02,245358.192797,1497,53.225,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":136,"percent_change":131,"volume":344,"transactions":345,"vwap":346},"2026-09-11",53.32,53.0266,53.22,250823.394869,1472,53.162,{"date":348,"open":349,"high":350,"low":297,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",53,53.07,52.76,-0.34,-0.64,360603.75757,2020,52.8565,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",53.6,53.66,53.1,-0.5,-0.93,186788.316933,2010,53.272,{"date":368,"open":369,"high":369,"low":359,"close":359,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",54.19,-0.63,-1.16,177759.607451,1918,53.7914,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",54.26,54,54.23,-0.21,-0.39,222856.707156,2181,54.1349,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":44,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",54.24,54.44,53.87,0.89,395126.959477,2676,54.2312,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":126,"volume":401,"transactions":402,"vwap":403},"2026-09-02",53.91,54.08,53.75,53.96,0.25,185103.740811,2054,53.9775,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":270,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",54.17,54.29,53.63,53.71,-1.05,322002.024702,2069,53.8304,{"date":415,"open":416,"high":417,"low":397,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":406},"2026-08-31",54.43,54.4579,54.28,-0.19,-0.35,274821.943062,2557,{"date":424,"open":425,"high":425,"low":377,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",54.64,54.47,-0.03,-0.06,236784.485682,2570,54.4086,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":111,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",54.7,54.42,54.5,-0.31,548189.490432,2246,54.5112,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":81,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",54.59,54.815,54.3501,54.67,0.26,248704.268362,2154,54.5602,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":231,"percent_change":232,"volume":456,"transactions":457,"vwap":458},"2026-08-25",54.56,54.395,54.53,270872.941613,2334,54.4776,{"date":460,"open":461,"high":453,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",54.48,54.4,54.54,-0.32,-0.58,284768.878359,2857,54.4816,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":88,"volume":476,"transactions":477,"vwap":478},"2026-08-21",54.75,54.96,54.72,54.86,0.12,284345.921696,2013,54.8663,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":298,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",54.58,54.92,54.74,-0.29,239187.497879,1652,54.7432,{"date":489,"open":490,"high":24,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",54.79,54.9,0.375,0.69,182660.860908,1716,54.9891,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",54.6,54.7997,54.52,54.525,-0.075,-0.14,179920.239513,1622,54.6727,{"date":509,"open":482,"high":510,"low":499,"close":499,"change":464,"percent_change":465,"volume":511,"transactions":512,"vwap":513},"2026-08-17",54.9325,177278.73362,1733,54.7941,{"date":515,"open":516,"high":516,"low":491,"close":482,"change":517,"percent_change":326,"volume":518,"transactions":519,"vwap":520},"2026-08-14",55.03,-0.08,263099.697872,2415,54.9718,{"date":522,"open":482,"high":523,"low":524,"close":523,"change":281,"percent_change":191,"volume":525,"transactions":526,"vwap":527},"2026-08-13",55,54.78,285730.848672,2052,54.8759,{"date":529,"open":530,"high":531,"low":501,"close":532,"change":106,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",54.89,54.97,54.85,0.44,448301.677938,3069,54.7048,{"date":538,"open":483,"high":482,"low":436,"close":539,"change":517,"percent_change":326,"volume":540,"transactions":541,"vwap":542},"2026-08-11",54.61,216295.97931,2071,54.6619,{"date":544,"open":545,"high":546,"low":426,"close":547,"change":281,"percent_change":308,"volume":548,"transactions":549,"vwap":550},"2026-08-10",54.71,54.9259,54.69,358544.968054,3072,54.5792,{"date":552,"open":553,"high":446,"low":377,"close":463,"change":308,"percent_change":192,"volume":554,"transactions":555,"vwap":556},"2026-08-07",54.37,497889.115052,4252,54.4955,{"date":558,"open":481,"high":483,"low":559,"close":377,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",54.2037,-0.225,-0.41,259884.833782,2062,54.301,{"date":566,"open":434,"high":567,"low":568,"close":569,"change":570,"percent_change":231,"volume":571,"transactions":572,"vwap":573},"2026-08-05",54.9285,54.2901,54.485,-0.005,215136.627821,1419,54.4737,{"date":575,"open":576,"high":425,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",54.3,53.99,54.49,0.43,0.8,228638.885922,2074,54.3746,{"date":585,"open":378,"high":586,"low":396,"close":587,"change":400,"percent_change":136,"volume":588,"transactions":589,"vwap":590},"2026-08-03",54.1739,54.06,313883.455648,1837,53.9671,{"date":592,"open":399,"high":399,"low":593,"close":594,"change":475,"percent_change":88,"volume":595,"transactions":596,"vwap":597},"2026-07-31",53.38,53.81,113782.254408,1122,53.669,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":380,"percent_change":381,"volume":604,"transactions":605,"vwap":606},"2026-07-30",53.97,54.0734,53.3002,53.69,177826.567171,2035,53.5564,{"date":608,"open":107,"high":609,"low":610,"close":611,"change":612,"percent_change":220,"volume":613,"transactions":614,"vwap":615},"2026-07-29",54.16,53.719,53.9,-0.12,194054.266897,1506,53.9177,{"date":617,"open":398,"high":397,"low":398,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",54.02,0.39,0.73,129361.068352,1259,53.9819,{"date":625,"open":626,"high":398,"low":627,"close":408,"change":281,"percent_change":308,"volume":628,"transactions":629,"vwap":630},"2026-07-27",53.74,53.5,131601.802232,1308,53.6037,{"date":632,"open":343,"high":633,"low":634,"close":635,"change":203,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",53.57,53.075,53.48,0.66,128123.411144,1088,53.329,{"date":641,"open":642,"high":643,"low":644,"close":315,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",52.94,53.33,52.8401,-0.035,-0.07,259164.186912,1927,53.0159,{"date":651,"open":652,"high":305,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",53.11,53.165,-0.055,-0.1,151269.136623,1480,53.2107,{"date":660,"open":661,"high":662,"low":642,"close":343,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",53.28,53.2899,0.19,0.36,518921.596822,3459,53.1652,{"date":669,"open":627,"high":627,"low":349,"close":670,"change":65,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",53.03,-1.34,104362.201593,1094,53.1705,{"date":676,"open":677,"high":678,"low":679,"close":398,"change":680,"percent_change":260,"volume":681,"transactions":682,"vwap":683},"2026-07-17",53.72,54.0198,53.6001,-0.24,171305.521451,1374,53.7959,{"date":685,"open":677,"high":686,"low":687,"close":577,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",54.04,53.6701,0.42,0.78,114841.304764,925,53.8435,{"date":694,"open":695,"high":696,"low":697,"close":633,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",53.73,53.8599,53.49,-0.05,-0.09,332810.296919,2627,53.648,{"date":704,"open":705,"high":706,"low":359,"close":707,"change":680,"percent_change":316,"volume":708,"transactions":709,"vwap":710},"2026-07-14",53.8,53.86,53.62,222301.553865,2251,53.6796,{"date":712,"open":396,"high":713,"low":714,"close":706,"change":232,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",53.98,53.7,-0.04,240609.423311,1725,53.8213,{"date":720,"open":721,"high":722,"low":359,"close":723,"change":400,"percent_change":126,"volume":724,"transactions":9,"vwap":723},"2026-07-10",53.85,53.919,53.88,178300,{"date":726,"open":727,"high":728,"low":729,"close":408,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":408},"2026-07-09",53.55,53.745,53.44,0.17,0.32,140100,{"date":734,"open":705,"high":705,"low":735,"close":736,"change":221,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-08",53.24,53.46,-0.78,180700,{"date":740,"open":741,"high":742,"low":695,"close":723,"change":743,"percent_change":151,"volume":744,"transactions":9,"vwap":723},"2026-07-07",54.049999,54.099998,0.02,140600,{"date":746,"open":747,"high":748,"low":749,"close":706,"change":750,"percent_change":730,"volume":751,"transactions":9,"vwap":706},"2026-07-06",53.83,53.93,53.67,0.09,429500,{"date":753,"open":705,"high":754,"low":755,"close":756,"change":249,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-02",53.905,53.487,53.77,0.37,735900,{"date":760,"open":761,"high":762,"low":763,"close":633,"change":88,"percent_change":764,"volume":765,"transactions":9,"vwap":633},"2026-07-01",53.53,53.76,53.4,0.41,288800,{"date":767,"open":763,"high":768,"low":323,"close":769,"change":419,"percent_change":420,"volume":770,"transactions":9,"vwap":769},"2026-06-30",53.52,53.35,171500,{"date":772,"open":697,"high":773,"low":343,"close":773,"change":151,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-29",53.54,0.07,136900,{"date":777,"open":343,"high":627,"low":778,"close":627,"change":730,"percent_change":731,"volume":779,"transactions":9,"vwap":627},"2026-06-26",53.049999,236700,{"date":781,"open":782,"high":627,"low":314,"close":643,"change":191,"percent_change":95,"volume":783,"transactions":9,"vwap":643},"2026-06-25",53.23,190100,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":764,"percent_change":689,"volume":789,"transactions":9,"vwap":788},"2026-06-24",52.43,53.141,53.060001,132500,{"date":791,"open":279,"high":792,"low":278,"close":793,"change":464,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",52.84,52.65,-0.6,133200,{"date":797,"open":276,"high":335,"low":798,"close":799,"change":259,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-22",52.68,52.97,-0.43,175600,{"date":803,"open":804,"high":805,"low":804,"close":333,"change":806,"percent_change":158,"volume":807,"transactions":9,"vwap":333},"2026-06-18",53.0099983,53.27,0.29,116300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",53.39,53.595,52.74,52.91,-0.54,-1.01,148700,{"date":818,"open":707,"high":762,"low":819,"close":820,"change":504,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-16",53.41,53.45,-0.26,129000,{"date":824,"open":727,"high":762,"low":825,"close":826,"change":400,"percent_change":126,"volume":827,"transactions":9,"vwap":826},"2026-06-15",53.47,53.59,138800,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":764,"percent_change":22,"volume":833,"transactions":9,"vwap":831},"2026-06-12",52.92,53.34,52.9,164000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":51,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-11",52.5,53.19,52.42,52.93,0.93,257000,{"date":843,"open":792,"high":830,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",52.33,52.44,-0.47,-0.89,153500,{"date":850,"open":851,"high":350,"low":852,"close":813,"change":663,"percent_change":664,"volume":853,"transactions":9,"vwap":813},"2026-06-09",52.75,52.171,136800,{"date":855,"open":856,"high":324,"low":857,"close":858,"change":475,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",52.83,52.52,52.72,0.23,121600,{"date":862,"open":350,"high":350,"low":863,"close":266,"change":864,"percent_change":410,"volume":865,"transactions":9,"vwap":266},"2026-06-05",52.475,-0.56,144500,{"date":867,"open":868,"high":735,"low":868,"close":869,"change":806,"percent_change":158,"volume":870,"transactions":9,"vwap":869},"2026-06-04",52.82,53.16,138000,{"date":872,"open":873,"high":839,"low":297,"close":874,"change":326,"percent_change":327,"volume":875,"transactions":9,"vwap":874},"2026-06-03",52.78,52.87,144700,{"date":877,"open":878,"high":778,"low":879,"close":335,"change":859,"percent_change":533,"volume":880,"transactions":9,"vwap":335},"2026-06-02",52.77,52.679,172400,{"date":882,"open":812,"high":883,"low":884,"close":885,"change":646,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-01",52.971,52.574,52.79,-0.13,125100,{"date":889,"open":297,"high":874,"low":890,"close":891,"change":892,"percent_change":663,"volume":893,"transactions":9,"vwap":891},"2026-05-29",52.62,52.86,0.1,77300,{"date":895,"open":266,"high":896,"low":897,"close":351,"change":88,"percent_change":688,"volume":898,"transactions":9,"vwap":351},"2026-05-28",52.795,52.35,131100,{"date":900,"open":901,"high":902,"low":903,"close":17,"change":715,"percent_change":517,"volume":904,"transactions":9,"vwap":17},"2026-05-27",52.8,52.846,52.41,89500,{"date":906,"open":836,"high":907,"low":908,"close":909,"change":400,"percent_change":44,"volume":724,"transactions":9,"vwap":909},"2026-05-26",52.67,52.4,52.58,{"date":911,"open":247,"high":912,"low":913,"close":844,"change":106,"percent_change":136,"volume":914,"transactions":9,"vwap":844},"2026-05-22",52.38,52.12,175300,{"date":916,"open":227,"high":917,"low":918,"close":917,"change":663,"percent_change":757,"volume":919,"transactions":9,"vwap":917},"2026-05-21",52.09,51.425,109100,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":58,"percent_change":131,"volume":925,"transactions":9,"vwap":923},"2026-05-20",51.59,51.9,51.21,292800,{"date":927,"open":928,"high":209,"low":929,"close":930,"change":327,"percent_change":814,"volume":931,"transactions":9,"vwap":930},"2026-05-19",51.46,51.22,51.45,150800,{"date":933,"open":922,"high":230,"low":934,"close":935,"change":698,"percent_change":655,"volume":936,"transactions":9,"vwap":935},"2026-05-18",51.33,51.73,255800,{"date":938,"open":939,"high":940,"low":935,"close":227,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":227},"2026-05-15",51.96,52.060001,-0.4,-0.77,197600,{"date":945,"open":188,"high":268,"low":946,"close":947,"change":892,"percent_change":663,"volume":948,"transactions":9,"vwap":947},"2026-05-14",51.98,52.18,122500,{"date":950,"open":189,"high":951,"low":952,"close":953,"change":954,"percent_change":380,"volume":955,"transactions":9,"vwap":953},"2026-05-13",52.484,51.82,52.080002,-0.11,154900,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":954,"percent_change":380,"volume":961,"transactions":9,"vwap":959},"2026-05-12",52.029999,52.19,51.795,216300,{"date":963,"open":189,"high":844,"low":964,"close":19,"change":475,"percent_change":859,"volume":965,"transactions":9,"vwap":19},"2026-05-11",52.040001,247100,{"date":967,"open":897,"high":897,"low":968,"close":947,"change":743,"percent_change":151,"volume":969,"transactions":9,"vwap":947},"2026-05-08",51.945,276900,{"date":971,"open":19,"high":972,"low":973,"close":974,"change":111,"percent_change":464,"volume":975,"transactions":9,"vwap":974},"2026-05-07",52.423,51.928,52.16,113600,{"date":977,"open":917,"high":18,"low":978,"close":844,"change":859,"percent_change":533,"volume":979,"transactions":9,"vwap":844},"2026-05-06",52.084999,113900,{"date":981,"open":939,"high":982,"low":983,"close":982,"change":984,"percent_change":37,"volume":985,"transactions":9,"vwap":982},"2026-05-05",52.099998,51.65,0.3,92800,{"date":987,"open":988,"high":246,"low":934,"close":989,"change":699,"percent_change":111,"volume":990,"transactions":9,"vwap":989},"2026-05-04",51.94,51.8,141000,{"date":992,"open":974,"high":993,"low":994,"close":995,"change":954,"percent_change":380,"volume":996,"transactions":9,"vwap":995},"2026-05-01",52.377,51.85,51.89,109500,{"date":998,"open":999,"high":188,"low":1000,"close":188,"change":192,"percent_change":1001,"volume":1002,"transactions":9,"vwap":188},"2026-04-30",51.47,51.307,1.01,83700,{"date":1004,"open":211,"high":1005,"low":1006,"close":1007,"change":428,"percent_change":612,"volume":1008,"transactions":9,"vwap":1007},"2026-04-29",51.5,51.255,51.48,117300,{"date":1010,"open":1011,"high":190,"low":1012,"close":1013,"change":298,"percent_change":437,"volume":1014,"transactions":9,"vwap":1013},"2026-04-28",51.7,51.325,51.54,105800,{"date":1016,"open":230,"high":227,"low":1017,"close":1011,"change":232,"percent_change":715,"volume":1018,"transactions":9,"vwap":1011},"2026-04-27",51.57,95800,{"date":1020,"open":1021,"high":1021,"low":1022,"close":190,"change":698,"percent_change":655,"volume":1023,"transactions":9,"vwap":190},"2026-04-24",51.86,51.545,116200,{"date":1025,"open":1026,"high":230,"low":1027,"close":230,"change":750,"percent_change":730,"volume":1028,"transactions":9,"vwap":230},"2026-04-23",51.66,51.34,123400,{"date":1030,"open":923,"high":988,"low":1031,"close":1032,"change":1033,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-22",51.58,51.68,0,118800,{"date":1036,"open":188,"high":1037,"low":983,"close":1032,"change":612,"percent_change":259,"volume":1038,"transactions":9,"vwap":1032},"2026-04-21",52.07,93200,{"date":1040,"open":923,"high":1041,"low":1042,"close":989,"change":437,"percent_change":1043,"volume":893,"transactions":9,"vwap":989},"2026-04-20",51.95,51.74,-0.59,{"date":1045,"open":188,"high":268,"low":1046,"close":1047,"change":731,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-17",51.92,52.11,0.62,227400,{"date":1051,"open":201,"high":1052,"low":1026,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-16",51.88,51.79,0.16,0.31,133000,{"date":1058,"open":1059,"high":200,"low":1060,"close":1061,"change":646,"percent_change":504,"volume":1062,"transactions":9,"vwap":1061},"2026-04-15",51.71,51.53,51.63,125000,{"date":1064,"open":229,"high":1042,"low":1065,"close":1011,"change":308,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1011},"2026-04-14",51.41,0.54,185200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":688,"percent_change":1073,"volume":853,"transactions":9,"vwap":1072},"2026-04-13",51.040001,51.488,51.42,0.82,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":814,"percent_change":410,"volume":1078,"transactions":9,"vwap":1077},"2026-04-10",51.56,51,139700,{"date":1080,"open":1081,"high":946,"low":1082,"close":1013,"change":203,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1013},"2026-04-09",51.14,51.055,0.68,172700,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-08",51.029999,51.32,51.19,0.81,1.61,117800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-07",50.46,50.52,50.19,50.38,-0.25,-0.49,85800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":664,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-06",50.41,50.63,50.32,0.72,94400,{"date":1110,"open":1111,"high":1105,"low":137,"close":1112,"change":326,"percent_change":269,"volume":1113,"transactions":9,"vwap":1112},"2026-04-02",49.81,50.27,159400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-01",50.26,50.468,50.099998,50.42,0.425,0.85,271600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-31",49.55,50.14,49.35,49.995,0.735,1.49,86100,{"date":1133,"open":1134,"high":1135,"low":25,"close":1136,"change":517,"percent_change":298,"volume":1137,"transactions":9,"vwap":1136},"2026-03-30",49.65,49.67,49.26,137300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":864,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-27",49.76,49.795,49.15,49.34,-1.12,114600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":316,"percent_change":847,"volume":1152,"transactions":9,"vwap":1151},"2026-03-26",49.95,50.355,49.78,49.9,99600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":750,"percent_change":202,"volume":1158,"transactions":9,"vwap":1157},"2026-03-25",50.48,49.915,50.35,95600,{"date":1160,"open":1161,"high":1116,"low":1162,"close":1116,"change":806,"percent_change":37,"volume":1163,"transactions":9,"vwap":1116},"2026-03-24",49.75,49.6,204400,{"date":1165,"open":1166,"high":1155,"low":1150,"close":1167,"change":1168,"percent_change":892,"volume":1169,"transactions":9,"vwap":1167},"2026-03-23",50.049999,49.97,0.05,88500,{"date":1171,"open":1172,"high":1096,"low":1173,"close":1174,"change":465,"percent_change":1175,"volume":853,"transactions":9,"vwap":1174},"2026-03-20",50.5,49.63,49.92,-1.15,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1172,"change":298,"percent_change":464,"volume":1181,"transactions":9,"vwap":1172},"2026-03-19",50.25,50.78,50.22,90800,{"date":1183,"open":1077,"high":1184,"low":1185,"close":1186,"change":465,"percent_change":1187,"volume":795,"transactions":9,"vwap":1186},"2026-03-18",51.0099983,50.57,50.66,-1.13,{"date":1189,"open":1081,"high":922,"low":1190,"close":1191,"change":51,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-17",51.12,51.24,0.97,72900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":81,"percent_change":308,"volume":1200,"transactions":9,"vwap":1199},"2026-03-16",50.81,51.11,50.74,50.75,80600,{"date":1202,"open":1203,"high":1081,"low":1204,"close":1205,"change":646,"percent_change":504,"volume":1206,"transactions":9,"vwap":1205},"2026-03-13",50.92,50.44,50.61,82800,{"date":1208,"open":1197,"high":1197,"low":1096,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-12",50.68,-0.7,-1.36,92600,{"date":1214,"open":1088,"high":1007,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-11",51.02,51.38,0.03,0.06,159200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":464,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-10",51.75,51.915,51.3,51.35,-0.62,109300,{"date":1229,"open":1230,"high":200,"low":1096,"close":1231,"change":750,"percent_change":730,"volume":1232,"transactions":9,"vwap":1231},"2026-03-09",51.099998,51.67,145800,{"date":1234,"open":1231,"high":1231,"low":1235,"close":1031,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1031},"2026-03-06",51.135,-0.46,-0.88,113000,{"date":1240,"open":1241,"high":836,"low":200,"close":964,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":964},"2026-03-05",52.45,-0.66,-1.25,139000,{"date":1246,"open":793,"high":1247,"low":1248,"close":306,"change":1055,"percent_change":1249,"volume":1250,"transactions":9,"vwap":306},"2026-03-04",52.71,52.235,0.59,137600,{"date":1252,"open":844,"high":836,"low":1076,"close":18,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":18},"2026-03-03",-0.439,-0.83,215300,{"date":1257,"open":836,"high":830,"low":1241,"close":1258,"change":1259,"percent_change":151,"volume":770,"transactions":9,"vwap":1258},"2026-03-02",52.829,0.019,{"date":1261,"open":851,"high":652,"low":1262,"close":276,"change":612,"percent_change":259,"volume":841,"transactions":9,"vwap":276},"2026-02-27",52.48,{"date":1264,"open":856,"high":1265,"low":836,"close":839,"change":1266,"percent_change":21,"volume":1267,"transactions":9,"vwap":839},"2026-02-26",53.145,0.21,137000,{"date":1269,"open":276,"high":276,"low":1270,"close":858,"change":954,"percent_change":380,"volume":1271,"transactions":9,"vwap":858},"2026-02-25",52.362,126600,{"date":1273,"open":296,"high":295,"low":1274,"close":856,"change":1055,"percent_change":1249,"volume":1275,"transactions":9,"vwap":856},"2026-02-24",52.283,75400,{"date":1277,"open":798,"high":798,"low":913,"close":857,"change":1100,"percent_change":240,"volume":1278,"transactions":9,"vwap":857},"2026-02-23",135500,{"date":1280,"open":874,"high":333,"low":858,"close":804,"change":1218,"percent_change":1281,"volume":870,"transactions":9,"vwap":804},"2026-02-20",0.11,{"date":1283,"open":804,"high":804,"low":907,"close":1284,"change":715,"percent_change":517,"volume":1285,"transactions":9,"vwap":1284},"2026-02-19",52.95,107700,{"date":1287,"open":1288,"high":1289,"low":812,"close":1288,"change":1290,"percent_change":743,"volume":1291,"transactions":9,"vwap":1288},"2026-02-18",52.99,53.18,0.01,142800,{"date":1293,"open":351,"high":277,"low":1241,"close":277,"change":774,"percent_change":1294,"volume":1295,"transactions":9,"vwap":277},"2026-02-17",0.13,189100,{"date":1297,"open":287,"high":788,"low":19,"close":813,"change":58,"percent_change":1298,"volume":1299,"transactions":9,"vwap":813},"2026-02-13",0.86,261100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":296,"change":864,"percent_change":1305,"volume":1306,"transactions":9,"vwap":296},"2026-02-12",53.14,53.179,52.31,-1.06,326800,{"date":1308,"open":350,"high":1309,"low":1310,"close":335,"change":1281,"percent_change":1266,"volume":1311,"transactions":9,"vwap":335},"2026-02-11",53.577,52.735,100600,{"date":1313,"open":856,"high":1314,"low":1315,"close":813,"change":1281,"percent_change":1266,"volume":1316,"transactions":9,"vwap":813},"2026-02-10",52.96,52.725,125300,{"date":1318,"open":851,"high":276,"low":838,"close":901,"change":1033,"percent_change":1033,"volume":1319,"transactions":9,"vwap":901},"2026-02-09",298000,{"date":1321,"open":1322,"high":901,"low":974,"close":901,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":901},"2026-02-06",52.28,0.75,1.44,276600,{"date":1327,"open":1328,"high":1329,"low":952,"close":1330,"change":1236,"percent_change":1237,"volume":1331,"transactions":9,"vwap":1330},"2026-02-05",52.2,52.24,52.049999,229100,{"date":1333,"open":20,"high":1247,"low":958,"close":289,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":289},"2026-02-04",0.57,1.1,201100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":988,"change":380,"percent_change":941,"volume":1342,"transactions":9,"vwap":988},"2026-02-03",52.13,52.27,51.615,217200,{"date":1344,"open":1222,"high":947,"low":229,"close":238,"change":1055,"percent_change":1345,"volume":1346,"transactions":9,"vwap":238},"2026-02-02",0.6,149000,{"date":1348,"open":1052,"high":1052,"low":1349,"close":1350,"change":612,"percent_change":259,"volume":1351,"transactions":9,"vwap":1350},"2026-01-30",51.395,51.84,73600,{"date":1353,"open":913,"high":913,"low":1017,"close":939,"change":280,"percent_change":281,"volume":1354,"transactions":9,"vwap":939},"2026-01-29",183200,{"date":1356,"open":982,"high":982,"low":1222,"close":1052,"change":298,"percent_change":437,"volume":1357,"transactions":9,"vwap":1052},"2026-01-28",221500,{"date":1359,"open":953,"high":953,"low":989,"close":964,"change":1360,"percent_change":699,"volume":1361,"transactions":9,"vwap":964},"2026-01-27",-0.045,172100,{"date":1363,"open":982,"high":974,"low":1364,"close":978,"change":1365,"percent_change":447,"volume":1366,"transactions":9,"vwap":978},"2026-01-26",51.912,0.135,77700,{"date":1368,"open":20,"high":20,"low":1222,"close":1041,"change":821,"percent_change":362,"volume":1014,"transactions":9,"vwap":1041},"2026-01-23",{"date":1370,"open":256,"high":1371,"low":995,"close":256,"change":1266,"percent_change":21,"volume":1372,"transactions":9,"vwap":256},"2026-01-22",52.22,141200,{"date":1374,"open":983,"high":1375,"low":1376,"close":188,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":188},"2026-01-21",52.0050011,51.51,0.64,1.25,63200,{"date":1381,"open":1072,"high":212,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-20",51.28,51.36,-0.98,-1.87,116000,{"date":1388,"open":836,"high":836,"low":238,"close":1389,"change":954,"percent_change":380,"volume":1390,"transactions":9,"vwap":1389},"2026-01-16",52.34,122000,{"date":1392,"open":18,"high":1393,"low":947,"close":1241,"change":1394,"percent_change":984,"volume":1395,"transactions":9,"vwap":1241},"2026-01-15",52.701,0.155,197100,{"date":1397,"open":913,"high":1398,"low":946,"close":1398,"change":1399,"percent_change":757,"volume":1400,"transactions":9,"vwap":1398},"2026-01-14",52.295,0.195,123700,{"date":1402,"open":1330,"high":238,"low":1041,"close":982,"change":654,"percent_change":954,"volume":1403,"transactions":9,"vwap":982},"2026-01-13",94900,{"date":1405,"open":913,"high":1262,"low":188,"close":1406,"change":1407,"percent_change":774,"volume":1408,"transactions":9,"vwap":1406},"2026-01-12",52.155,0.035,73100,{"date":1410,"open":964,"high":1411,"low":1412,"close":913,"change":281,"percent_change":806,"volume":1413,"transactions":9,"vwap":913},"2026-01-09",52.556,51.835,85900,{"date":1415,"open":229,"high":1416,"low":930,"close":1416,"change":664,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-08",51.97,0.7,80500,{"date":1420,"open":958,"high":958,"low":1376,"close":1421,"change":260,"percent_change":317,"volume":1200,"transactions":9,"vwap":1421},"2026-01-07",51.61,{"date":1423,"open":1424,"high":238,"low":1425,"close":1330,"change":579,"percent_change":1426,"volume":1250,"transactions":9,"vwap":1330},"2026-01-06",51.64,51.484,0.83,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":95,"percent_change":174,"volume":1432,"transactions":9,"vwap":1431},"2026-01-05",51.15,51.667,51.62,88000,{"date":1434,"open":1089,"high":1435,"low":1436,"close":1197,"change":281,"percent_change":806,"volume":1437,"transactions":9,"vwap":1197},"2026-01-02",51.26,50.84,119500,{"date":1439,"open":924,"high":1440,"low":1203,"close":1441,"change":239,"percent_change":363,"volume":1206,"transactions":9,"vwap":1441},"2025-12-31",51.385,50.96,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":750,"percent_change":202,"volume":1447,"transactions":9,"vwap":1445},"2025-12-30",51.4,51.44,51.2,82900,{"date":1449,"open":1444,"high":1450,"low":1451,"close":1225,"change":698,"percent_change":655,"volume":1452,"transactions":9,"vwap":1225},"2025-12-29",51.401,51.204,87200,{"date":1454,"open":1065,"high":1065,"low":1455,"close":1444,"change":1290,"percent_change":743,"volume":1456,"transactions":9,"vwap":1444},"2025-12-26",51.16,77800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":81,"percent_change":191,"volume":1462,"transactions":9,"vwap":1460},"2025-12-24",51.27,51.39,51.17,46200,{"date":1464,"open":1446,"high":1465,"low":1184,"close":1465,"change":655,"percent_change":419,"volume":1466,"transactions":9,"vwap":1465},"2025-12-23",51.25,57200,{"date":1468,"open":1446,"high":1225,"low":1070,"close":1225,"change":655,"percent_change":419,"volume":1469,"transactions":9,"vwap":1225},"2025-12-22",97800,{"date":1471,"open":1225,"high":922,"low":1455,"close":930,"change":1054,"percent_change":1055,"volume":1472,"transactions":9,"vwap":930},"2025-12-19",139800,{"date":1474,"open":930,"high":930,"low":1475,"close":211,"change":1054,"percent_change":1055,"volume":1476,"transactions":9,"vwap":211},"2025-12-18",51.07,232200,{"date":1478,"open":1216,"high":1479,"low":1480,"close":1481,"change":269,"percent_change":465,"volume":1482,"transactions":9,"vwap":1481},"2025-12-17",51.535,51.049999,51.13,232300,{"date":1484,"open":1216,"high":229,"low":1485,"close":1486,"change":475,"percent_change":859,"volume":1487,"transactions":9,"vwap":1486},"2025-12-16",51.080002,51.43,132400,{"date":1489,"open":1026,"high":1026,"low":1490,"close":1490,"change":326,"percent_change":484,"volume":1491,"transactions":9,"vwap":1490},"2025-12-15",51.31,174300,{"date":1493,"open":1421,"high":960,"low":1465,"close":928,"change":886,"percent_change":1099,"volume":1494,"transactions":9,"vwap":928},"2025-12-12",82200,{"date":1496,"open":1216,"high":983,"low":1224,"close":922,"change":663,"percent_change":757,"volume":1497,"transactions":9,"vwap":922},"2025-12-11",134300,{"date":1499,"open":1500,"high":1444,"low":1501,"close":1444,"change":619,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1444},"2025-12-10",50.99,50.85,0.76,37600,{"date":1505,"open":1087,"high":1480,"low":1506,"close":1184,"change":715,"percent_change":517,"volume":1507,"transactions":9,"vwap":1184},"2025-12-09",50.849,57700,{"date":1509,"open":1190,"high":1190,"low":1510,"close":1480,"change":419,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1480},"2025-12-08",50.863,-0.37,78200,{"date":1514,"open":1461,"high":1465,"low":1515,"close":1191,"change":730,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1191},"2025-12-05",51.028,0.33,61800,{"date":1519,"open":1230,"high":1230,"low":1520,"close":1475,"change":1290,"percent_change":743,"volume":1521,"transactions":9,"vwap":1475},"2025-12-04",50.89,106300,{"date":1523,"open":1383,"high":1383,"low":1524,"close":1525,"change":88,"percent_change":579,"volume":1526,"transactions":9,"vwap":1525},"2025-12-03",50.76,51.060001,101400,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1436,"change":1217,"percent_change":1218,"volume":1531,"transactions":9,"vwap":1436},"2025-12-02",50.97,50.62,56200,{"date":1533,"open":1199,"high":1534,"low":1535,"close":1196,"change":1536,"percent_change":111,"volume":744,"transactions":9,"vwap":1196},"2025-12-01",51.014999,50.703,-0.086,{"date":1538,"open":1539,"high":1500,"low":1198,"close":1540,"change":1541,"percent_change":1266,"volume":1542,"transactions":9,"vwap":1540},"2025-11-28",50.95,50.896,0.106,48900,{"date":1544,"open":1209,"high":1545,"low":1546,"close":1547,"change":191,"percent_change":101,"volume":1548,"transactions":9,"vwap":1547},"2025-11-26",50.88,50.43,50.79,34000,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1096,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1096},"2025-11-25",49.93,50.56,0.495,0.99,56100,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":111,"volume":1562,"transactions":9,"vwap":1560},"2025-11-24",50.23,49.68,50.025002,-0.085,65500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-21",49.46,50.295,49.4,50.11,0.715,1.45,35800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1254,"volume":1579,"transactions":9,"vwap":1577},"2025-11-20",50.029999,50.316,49.31,49.395,-0.415,99200,{"date":1581,"open":1166,"high":1558,"low":1134,"close":1111,"change":380,"percent_change":221,"volume":1582,"transactions":9,"vwap":1111},"2025-11-19",44000,{"date":1584,"open":1585,"high":1097,"low":1586,"close":1587,"change":1588,"percent_change":892,"volume":1589,"transactions":9,"vwap":1587},"2025-11-18",50.0099983,49.64,50.02,0.051,71100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-11-17",50.33,50.58,49.85,49.969,-0.476,-0.94,89900,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":420,"volume":1605,"transactions":9,"vwap":1603},"2025-11-14",50.83,50.17,50.445,-0.175,79900,{"date":1607,"open":1215,"high":1608,"low":1609,"close":1530,"change":814,"percent_change":1305,"volume":1610,"transactions":9,"vwap":1530},"2025-11-13",51.09,50.6,82700,{"date":1612,"open":1089,"high":1613,"low":1087,"close":1455,"change":1054,"percent_change":1055,"volume":1614,"transactions":9,"vwap":1455},"2025-11-12",51.235,45700,{"date":1616,"open":1617,"high":1480,"low":1618,"close":1077,"change":1266,"percent_change":764,"volume":1619,"transactions":9,"vwap":1077},"2025-11-11",50.87,50.7,44400,{"date":1621,"open":1205,"high":1501,"low":1622,"close":1547,"change":859,"percent_change":58,"volume":1623,"transactions":9,"vwap":1547},"2025-11-10",50.36,64100,{"date":1625,"open":1626,"high":1552,"low":1627,"close":1552,"change":136,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1552},"2025-11-07",50,49.901,0.92,60700,{"date":1631,"open":1552,"high":1632,"low":1633,"close":1118,"change":464,"percent_change":370,"volume":1634,"transactions":9,"vwap":1118},"2025-11-06",50.634,50.039001,134100,{"date":1636,"open":1637,"high":1638,"low":1126,"close":1119,"change":1639,"percent_change":51,"volume":1640,"transactions":9,"vwap":1119},"2025-11-05",50.28,50.64,0.245,85600,{"date":1642,"open":1643,"high":1644,"low":1626,"close":1645,"change":1646,"percent_change":465,"volume":1647,"transactions":9,"vwap":1645},"2025-11-04",50.13,50.276,50.175,-0.295,45400,{"date":1649,"open":1205,"high":1205,"low":1650,"close":1651,"change":1652,"percent_change":419,"volume":1653,"transactions":9,"vwap":1651},"2025-11-03",50.16,50.47,-0.095,40900,{"date":1655,"open":1656,"high":1638,"low":1657,"close":1658,"change":1659,"percent_change":1281,"volume":1660,"transactions":9,"vwap":1658},"2025-10-31",50.3,50.2,50.565,0.055,83200,{"date":1662,"open":1204,"high":1663,"low":1116,"close":1664,"change":699,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-30",50.82,50.51,-0.18,62700,{"date":1668,"open":1230,"high":1230,"low":1098,"close":1609,"change":362,"percent_change":1384,"volume":1669,"transactions":9,"vwap":1609},"2025-10-29",64300,{"date":1671,"open":1460,"high":1460,"low":1441,"close":1230,"change":1099,"percent_change":1100,"volume":1672,"transactions":9,"vwap":1230},"2025-10-28",116800,{"date":1674,"open":1088,"high":1675,"low":1461,"close":1225,"change":249,"percent_change":619,"volume":1676,"transactions":9,"vwap":1225},"2025-10-27",51.365,88600,{"date":1678,"open":1225,"high":1225,"low":1441,"close":1429,"change":715,"percent_change":517,"volume":1679,"transactions":9,"vwap":1429},"2025-10-24",59300,{"date":1681,"open":1087,"high":1089,"low":1682,"close":1089,"change":1055,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1089},"2025-10-23",50.67,0.61,431900,{"date":1686,"open":1525,"high":1525,"low":1687,"close":1545,"change":1688,"percent_change":381,"volume":1689,"transactions":9,"vwap":1545},"2025-10-22",50.668,-0.2,81500,{"date":1691,"open":1692,"high":1429,"low":1693,"close":1485,"change":1217,"percent_change":1218,"volume":1694,"transactions":9,"vwap":1485},"2025-10-21",50.86,50.69,199100,{"date":1696,"open":1697,"high":1481,"low":1205,"close":1480,"change":192,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1480},"2025-10-20",50.71,1.03,51700,{"date":1701,"open":1199,"high":1702,"low":1703,"close":1704,"change":1294,"percent_change":447,"volume":1705,"transactions":9,"vwap":1704},"2025-10-17",50.94,50.37,50.53,71500,{"date":1707,"open":1461,"high":1461,"low":1592,"close":1708,"change":65,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-16",50.4,-1.41,91900,{"date":1712,"open":1446,"high":1225,"low":1713,"close":1190,"change":1688,"percent_change":381,"volume":779,"transactions":9,"vwap":1190},"2025-10-15",50.629,{"date":1715,"open":1656,"high":1716,"low":1566,"close":1088,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1088},"2025-10-14",51.49,0.63,1.24,55200,{"date":1721,"open":1722,"high":1196,"low":1116,"close":1693,"change":1066,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1693},"2025-10-13",50.54,1.08,139500,{"date":1726,"open":924,"high":1727,"low":1166,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-10",51.346,50.15,-1.07,-2.09,65800,{"date":1733,"open":1460,"high":1460,"low":1617,"close":929,"change":428,"percent_change":612,"volume":1734,"transactions":9,"vwap":929},"2025-10-09",55100,{"date":1736,"open":1383,"high":1383,"low":1077,"close":1382,"change":715,"percent_change":517,"volume":1737,"transactions":9,"vwap":1382},"2025-10-08",175800,{"date":1739,"open":1007,"high":1007,"low":1740,"close":1088,"change":517,"percent_change":298,"volume":1741,"transactions":9,"vwap":1088},"2025-10-07",50.98,66200,{"date":1743,"open":1376,"high":1376,"low":1608,"close":1444,"change":1294,"percent_change":400,"volume":1744,"transactions":9,"vwap":1444},"2025-10-06",48200,{"date":1746,"open":1485,"high":1007,"low":1485,"close":1459,"change":1217,"percent_change":1218,"volume":1747,"transactions":9,"vwap":1459},"2025-10-03",72100,{"date":1749,"open":1465,"high":1465,"low":1750,"close":1191,"change":280,"percent_change":1054,"volume":1751,"transactions":9,"vwap":1191},"2025-10-02",50.93,41500,{"date":1753,"open":1525,"high":1455,"low":1754,"close":1455,"change":750,"percent_change":202,"volume":1755,"transactions":9,"vwap":1455},"2025-10-01",50.878,67400,{"date":1757,"open":1441,"high":1490,"low":1186,"close":1475,"change":774,"percent_change":81,"volume":1758,"transactions":9,"vwap":1475},"2025-09-30",27500,{"date":1760,"open":1617,"high":1761,"low":1682,"close":1077,"change":533,"percent_change":131,"volume":1762,"transactions":9,"vwap":1077},"2025-09-29",51.025002,59000,{"date":1764,"open":1185,"high":1765,"low":1766,"close":1552,"change":1054,"percent_change":731,"volume":1767,"transactions":9,"vwap":1552},"2025-09-26",50.865,50.471,80900,{"date":1769,"open":1155,"high":1770,"low":1771,"close":1708,"change":239,"percent_change":1597,"volume":1772,"transactions":9,"vwap":1708},"2025-09-25",50.65,50.168,62600,{"date":1774,"open":1775,"high":1775,"low":1530,"close":1545,"change":281,"percent_change":984,"volume":1776,"transactions":9,"vwap":1545},"2025-09-24",50.9,47100,{"date":1778,"open":1692,"high":1750,"low":1105,"close":1779,"change":517,"percent_change":298,"volume":1780,"transactions":9,"vwap":1779},"2025-09-23",50.73,95000,{"date":1782,"open":1682,"high":1196,"low":1592,"close":1196,"change":419,"percent_change":1511,"volume":1783,"transactions":9,"vwap":1196},"2025-09-22",59200,{"date":1785,"open":1435,"high":1435,"low":1547,"close":1077,"change":326,"percent_change":484,"volume":1786,"transactions":9,"vwap":1077},"2025-09-19",39200,{"date":1788,"open":1081,"high":1789,"low":1790,"close":1429,"change":1266,"percent_change":764,"volume":1791,"transactions":9,"vwap":1429},"2025-09-18",51.37,50.842,42800,{"date":1793,"open":1794,"high":1081,"low":1105,"close":1702,"change":1054,"percent_change":731,"volume":1795,"transactions":9,"vwap":1702},"2025-09-17",50.91,48000,{"date":1797,"open":1692,"high":1184,"low":1798,"close":1179,"change":699,"percent_change":1665,"volume":1799,"transactions":9,"vwap":1179},"2025-09-16",50.688,114100,{"date":1801,"open":1475,"high":1475,"low":1199,"close":1617,"change":1033,"percent_change":1033,"volume":1802,"transactions":9,"vwap":1617},"2025-09-15",42900,{"date":1804,"open":1750,"high":1190,"low":1199,"close":1617,"change":954,"percent_change":220,"volume":1805,"transactions":9,"vwap":1617},"2025-09-12",143500,{"date":1807,"open":1775,"high":1808,"low":1779,"close":1740,"change":203,"percent_change":493,"volume":1809,"transactions":9,"vwap":1740},"2025-09-11",51.272,115400,{"date":1811,"open":1663,"high":1663,"low":1155,"close":1105,"change":1812,"percent_change":715,"volume":1666,"transactions":9,"vwap":1105},"2025-09-10",-0.022,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":886,"volume":1819,"transactions":9,"vwap":1817},"2025-09-09",50.72,50.543,50.652,-0.068,83400,{"date":1821,"open":1196,"high":1196,"low":1157,"close":1815,"change":280,"percent_change":1054,"volume":1822,"transactions":9,"vwap":1815},"2025-09-08",65300,{"date":1824,"open":1199,"high":1203,"low":1095,"close":1638,"change":1825,"percent_change":1168,"volume":1826,"transactions":9,"vwap":1638},"2025-09-05",0.026,41800,{"date":1828,"open":1829,"high":1547,"low":1112,"close":1830,"change":1831,"percent_change":636,"volume":1832,"transactions":9,"vwap":1830},"2025-09-04",50.45,50.614,0.334,78500,{"date":1834,"open":1547,"high":1547,"low":1558,"close":1637,"change":655,"percent_change":1688,"volume":1835,"transactions":9,"vwap":1637},"2025-09-03",70700,{"date":1837,"open":1157,"high":1838,"low":1118,"close":1098,"change":111,"percent_change":352,"volume":1839,"transactions":9,"vwap":1098},"2025-09-02",50.392,85100,{"date":1841,"open":1095,"high":1199,"low":1095,"close":1842,"change":680,"percent_change":846,"volume":1843,"transactions":9,"vwap":1842},"2025-08-29",50.55,36300,{"date":1845,"open":1524,"high":1547,"low":1846,"close":1547,"change":202,"percent_change":664,"volume":1847,"transactions":9,"vwap":1547},"2025-08-28",50.495,69900,{"date":1849,"open":1104,"high":1179,"low":1104,"close":1205,"change":750,"percent_change":202,"volume":1850,"transactions":9,"vwap":1205},"2025-08-27",71700,{"date":1852,"open":1104,"high":1853,"low":1854,"close":1096,"change":654,"percent_change":954,"volume":1855,"transactions":9,"vwap":1096},"2025-08-26",50.656,50.24,86200,{"date":1857,"open":1198,"high":1198,"low":1829,"close":1858,"change":1859,"percent_change":259,"volume":1860,"transactions":9,"vwap":1858},"2025-08-25",50.575,-0.116,38300,{"date":1862,"open":1166,"high":1863,"low":1166,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-08-22",50.918,50.691,0.791,1.59,60600,{"date":1869,"open":1097,"high":1870,"low":1151,"close":1151,"change":420,"percent_change":1210,"volume":1871,"transactions":9,"vwap":1151},"2025-08-21",50.39,87300,{"date":1873,"open":1568,"high":1157,"low":1148,"close":1178,"change":750,"percent_change":202,"volume":1874,"transactions":9,"vwap":1178},"2025-08-20",46800,{"date":1876,"open":1602,"high":1704,"low":1626,"close":1650,"change":1290,"percent_change":743,"volume":1877,"transactions":9,"vwap":1650},"2025-08-19",67000,{"date":1879,"open":1626,"high":1880,"low":1881,"close":1728,"change":1882,"percent_change":171,"volume":1883,"transactions":9,"vwap":1728},"2025-08-18",50.225,49.905,-0.36,71000,{"date":1885,"open":1870,"high":1886,"low":1887,"close":1664,"change":517,"percent_change":298,"volume":1888,"transactions":9,"vwap":1664},"2025-08-15",50.943,50.343,66300,{"date":1890,"open":1552,"high":1638,"low":1116,"close":1891,"change":886,"percent_change":821,"volume":1892,"transactions":9,"vwap":1891},"2025-08-14",50.59,135600,{"date":1894,"open":1870,"high":1895,"low":1592,"close":1815,"change":51,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1815},"2025-08-13",50.768,0.98,61100,{"date":1899,"open":1174,"high":1637,"low":1900,"close":1558,"change":101,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1558},"2025-08-12",49.748,1.07,34800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":646,"percent_change":504,"volume":1542,"transactions":9,"vwap":1908},"2025-08-11",49.88,49.99,49.52,49.7,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":750,"percent_change":202,"volume":1914,"transactions":9,"vwap":1913},"2025-08-08",49.86,49.69,49.77,160100,{"date":1916,"open":1111,"high":1148,"low":1917,"close":1559,"change":428,"percent_change":612,"volume":1918,"transactions":9,"vwap":1559},"2025-08-07",49.47,40200,{"date":1920,"open":1921,"high":1637,"low":1922,"close":1923,"change":743,"percent_change":151,"volume":1924,"transactions":9,"vwap":1923},"2025-08-06",49.87,49.54,49.74,43400,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":298,"percent_change":464,"volume":1699,"transactions":9,"vwap":1929},"2025-08-05",50.040001,49.49,49.72,{"date":1931,"open":1912,"high":1932,"low":1933,"close":1905,"change":101,"percent_change":1901,"volume":1934,"transactions":9,"vwap":1905},"2025-08-04",49.89,49.547,33700,{"date":1936,"open":1162,"high":1162,"low":1937,"close":1127,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1127},"2025-08-01",48.848,-0.55,-1.1,176200,{"date":1942,"open":1943,"high":1943,"low":1150,"close":1151,"change":484,"percent_change":465,"volume":1809,"transactions":9,"vwap":1151},"2025-07-31",50.18,{"date":1945,"open":1664,"high":1664,"low":1148,"close":1097,"change":1665,"percent_change":1882,"volume":1946,"transactions":9,"vwap":1097},"2025-07-30",40100,{"date":1948,"open":1664,"high":1664,"low":1116,"close":1703,"change":298,"percent_change":464,"volume":1949,"transactions":9,"vwap":1703},"2025-07-29",40700,{"date":1951,"open":1199,"high":1199,"low":1157,"close":1704,"change":954,"percent_change":220,"volume":1952,"transactions":9,"vwap":1704},"2025-07-28",70200,{"date":1954,"open":1185,"high":1638,"low":1592,"close":1638,"change":1266,"percent_change":688,"volume":1955,"transactions":9,"vwap":1638},"2025-07-25",26700,{"date":1957,"open":1842,"high":1593,"low":1656,"close":1546,"change":715,"percent_change":517,"volume":1958,"transactions":9,"vwap":1546},"2025-07-24",43200,{"date":1960,"open":1961,"high":1096,"low":1943,"close":1651,"change":88,"percent_change":533,"volume":1924,"transactions":9,"vwap":1651},"2025-07-23",50.29,{"date":1963,"open":1964,"high":1112,"low":1964,"close":1178,"change":136,"percent_change":1628,"volume":1965,"transactions":9,"vwap":1178},"2025-07-22",49.83,22700,{"date":1967,"open":1568,"high":1568,"low":1140,"close":1968,"change":846,"percent_change":1597,"volume":1969,"transactions":9,"vwap":1968},"2025-07-21",49.79,31600,{"date":1971,"open":1116,"high":1972,"low":1728,"close":1116,"change":1217,"percent_change":1218,"volume":1973,"transactions":9,"vwap":1116},"2025-07-18",50.435,34400,{"date":1975,"open":1626,"high":1104,"low":1976,"close":1558,"change":1977,"percent_change":101,"volume":1978,"transactions":9,"vwap":1558},"2025-07-17",49.797,0.265,23500,{"date":1980,"open":1574,"high":1568,"low":1928,"close":1981,"change":1982,"percent_change":1290,"volume":1983,"transactions":9,"vwap":1981},"2025-07-16",49.965,0.005,1008600,{"date":1985,"open":1095,"high":1095,"low":1913,"close":1986,"change":1987,"percent_change":1043,"volume":1988,"transactions":9,"vwap":1986},"2025-07-15",49.96,-0.299,73300,{"date":1990,"open":1106,"high":1991,"low":1118,"close":1992,"change":1993,"percent_change":221,"volume":1994,"transactions":9,"vwap":1992},"2025-07-14",50.405,50.259,-0.211,27900,{"date":1996,"open":1095,"high":1997,"low":1998,"close":1651,"change":326,"percent_change":269,"volume":1999,"transactions":9,"vwap":1651},"2025-07-11",50.49,50.080002,24700,{"date":2001,"open":1546,"high":1697,"low":1961,"close":1530,"change":447,"percent_change":192,"volume":1755,"transactions":9,"vwap":1530},"2025-07-10",{"date":2003,"open":1546,"high":1651,"low":1585,"close":1622,"change":1168,"percent_change":892,"volume":1452,"transactions":9,"vwap":1622},"2025-07-09",{"date":2005,"open":1178,"high":1592,"low":1166,"close":2006,"change":1281,"percent_change":88,"volume":2007,"transactions":9,"vwap":2006},"2025-07-08",50.31,25500,{"date":2009,"open":1703,"high":1703,"low":2010,"close":1657,"change":886,"percent_change":821,"volume":2011,"transactions":9,"vwap":1657},"2025-07-07",49.885,35200,{"date":2013,"open":1204,"high":1842,"low":2014,"close":1592,"change":2015,"percent_change":664,"volume":2016,"transactions":9,"vwap":1592},"2025-07-03",50.09,0.179,22800,{"date":2018,"open":1097,"high":1112,"low":2019,"close":2020,"change":2021,"percent_change":984,"volume":2022,"transactions":9,"vwap":2020},"2025-07-02",49.955,50.151,0.151,52300,{"date":2024,"open":1968,"high":1558,"low":2025,"close":1626,"change":1281,"percent_change":88,"volume":1734,"transactions":9,"vwap":1626},"2025-07-01",49.62,{"date":2027,"open":1106,"high":1106,"low":2028,"close":1932,"change":80,"percent_change":493,"volume":2029,"transactions":9,"vwap":1932},"2025-06-30",49.599,50800,{"date":2031,"open":1912,"high":1651,"low":2032,"close":1125,"change":750,"percent_change":202,"volume":2033,"transactions":9,"vwap":1125},"2025-06-27",49.36,35700,{"date":2035,"open":2036,"high":1908,"low":2037,"close":1565,"change":308,"percent_change":1334,"volume":2038,"transactions":9,"vwap":1565},"2025-06-26",49.41,49.22,34300,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":655,"percent_change":1688,"volume":2044,"transactions":9,"vwap":2043},"2025-06-25",49.53,49.081001,49.18,16100,{"date":2046,"open":2047,"high":1922,"low":2048,"close":2049,"change":1266,"percent_change":579,"volume":2050,"transactions":9,"vwap":2049},"2025-06-24",49.23,49.07,49.28,62300,{"date":2052,"open":2053,"high":1174,"low":2054,"close":2048,"change":220,"percent_change":316,"volume":2055,"transactions":9,"vwap":2048},"2025-06-23",48.86,48.51,27600,{"date":2057,"open":2058,"high":1576,"low":2059,"close":2060,"change":1055,"percent_change":1717,"volume":2061,"transactions":9,"vwap":2060},"2025-06-20",48.98,48.9,49.29,17700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2058,"change":655,"percent_change":1688,"volume":2067,"transactions":9,"vwap":2058},"2025-06-18",48.93,49.335,48.905,32300,{"date":2069,"open":1576,"high":2070,"low":2071,"close":2072,"change":327,"percent_change":270,"volume":2073,"transactions":9,"vwap":2072},"2025-06-17",49.5,48.87,49.080002,22400,{"date":2075,"open":1576,"high":2041,"low":2076,"close":2032,"change":764,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2032},"2025-06-16",49.21,0.84,21300,{"date":2080,"open":2047,"high":1143,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-06-13",48.81,48.95,-0.481,-0.97,23200,{"date":2087,"open":2088,"high":1908,"low":2089,"close":2090,"change":2091,"percent_change":151,"volume":2092,"transactions":9,"vwap":2090},"2025-06-12",49.16,49.040001,49.431,0.021,43100,{"date":2094,"open":2036,"high":1932,"low":2095,"close":2036,"change":954,"percent_change":220,"volume":2096,"transactions":9,"vwap":2036},"2025-06-11",49.231,36600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1907,"change":2102,"percent_change":1683,"volume":2103,"transactions":9,"vwap":1907},"2025-06-10",49.42,49.56,49.25,0.299,39800,{"date":2105,"open":1150,"high":1150,"low":2072,"close":2106,"change":2107,"percent_change":743,"volume":2108,"transactions":9,"vwap":2106},"2025-06-09",49.221,0.011,37300,{"date":2110,"open":2047,"high":2111,"low":2048,"close":2076,"change":1055,"percent_change":1717,"volume":2112,"transactions":9,"vwap":2076},"2025-06-06",49.295,31200,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2059,"change":111,"percent_change":420,"volume":2117,"transactions":9,"vwap":2059},"2025-06-05",49.2,48.602,27300,{"date":2119,"open":2043,"high":2120,"low":2121,"close":2048,"change":151,"percent_change":280,"volume":2122,"transactions":9,"vwap":2048},"2025-06-04",49.37,48.945,12400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":25,"change":731,"percent_change":636,"volume":1200,"transactions":9,"vwap":25},"2025-06-03",48.74,49.12,48.65,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":743,"percent_change":151,"volume":2133,"transactions":9,"vwap":2131},"2025-06-02",48.68,48.71,48.245,155200,{"date":2135,"open":2127,"high":2131,"low":2136,"close":2137,"change":715,"percent_change":517,"volume":2096,"transactions":9,"vwap":2137},"2025-05-30",48.38,48.69,{"date":2139,"open":2137,"high":2140,"low":2141,"close":2142,"change":281,"percent_change":1055,"volume":2143,"transactions":9,"vwap":2142},"2025-05-29",48.75,48.36,48.73,20900,{"date":2145,"open":2082,"high":2082,"low":2146,"close":2147,"change":821,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-28",48.457,48.58,-0.53,16600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-05-27",48.72,48.925,48.55,48.84,0.67,1.39,33400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":326,"percent_change":437,"volume":2165,"transactions":9,"vwap":2164},"2025-05-23",47.96,48.35,47.84,48.17,49200,{"date":2167,"open":2136,"high":2168,"low":2169,"close":2170,"change":428,"percent_change":612,"volume":2171,"transactions":9,"vwap":2170},"2025-05-22",48.56,48.0099983,48.32,56000,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2136,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2136},"2025-05-21",49.02,48.31,-0.73,-1.49,38900,{"date":2180,"open":2047,"high":2181,"low":2064,"close":2182,"change":2183,"percent_change":612,"volume":2184,"transactions":9,"vwap":2182},"2025-05-20",49.44,49.11,-0.061,23100,{"date":2186,"open":2174,"high":1567,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-05-19",48.92,49.171,-0.449,-0.9,28800,{"date":2193,"open":2194,"high":1929,"low":2049,"close":2025,"change":859,"percent_change":126,"volume":2195,"transactions":9,"vwap":2025},"2025-05-16",49.43,29200,{"date":2197,"open":2198,"high":1565,"low":2053,"close":2199,"change":80,"percent_change":493,"volume":2200,"transactions":9,"vwap":2199},"2025-05-15",49.049999,49.39,17900,{"date":2202,"open":2049,"high":2194,"low":2203,"close":2198,"change":298,"percent_change":2204,"volume":1582,"transactions":9,"vwap":2198},"2025-05-14",48.882,-0.33,{"date":2206,"open":2101,"high":2207,"low":2048,"close":2076,"change":231,"percent_change":232,"volume":2208,"transactions":9,"vwap":2076},"2025-05-13",49.45,110000,{"date":2210,"open":1626,"high":1626,"low":2081,"close":2037,"change":1323,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2037},"2025-05-12",1.55,24200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":281,"percent_change":1055,"volume":2218,"transactions":9,"vwap":2216},"2025-05-09",48.44,48.47,48.139,80400,{"date":2220,"open":2221,"high":2216,"low":2222,"close":2170,"change":764,"percent_change":1298,"volume":2223,"transactions":9,"vwap":2170},"2025-05-08",48.27,48.040001,18000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":281,"percent_change":1055,"volume":1978,"transactions":9,"vwap":2229},"2025-05-07",47.98,48.049999,47.69,47.91,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":864,"volume":2237,"transactions":9,"vwap":2235},"2025-05-06",47.87,47.95,47.56,47.76,-0.27,62200,{"date":2239,"open":2226,"high":2240,"low":2241,"close":2242,"change":231,"percent_change":232,"volume":2243,"transactions":9,"vwap":2242},"2025-05-05",48.42,47.831,48.029999,15800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2222,"change":1334,"percent_change":116,"volume":2249,"transactions":9,"vwap":2222},"2025-05-02",47.94,48.060001,47.829,19500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":326,"percent_change":437,"volume":2256,"transactions":9,"vwap":2255},"2025-05-01",47.74,48.07,47.43,47.47,103600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":730,"percent_change":664,"volume":2262,"transactions":9,"vwap":2260},"2025-04-30",47.23,47.62,46.74,13200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":202,"percent_change":250,"volume":2269,"transactions":9,"vwap":2268},"2025-04-29",47.29,47.52,47.13,47.45,38800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":764,"volume":2277,"transactions":9,"vwap":2275},"2025-04-28",47.37,47.8,46.93,47.27,0.191,16400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-04-25",47.18,47.205,46.845,47.078999,-0.181,-0.38,31500,{"date":181,"open":2288,"high":2289,"low":177,"close":2289,"change":101,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},46.73,47.26,1.13,14600]