[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPN":3,"homepage-market-summary":30,"stock-historical-RSPN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPN","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 Industrials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2375,0.73348,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.27,59.1,59.5,59,58.89,0.38,0.65,138416.236908,65.493,53.47,192507.55499977688,48.2,5008,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},46.75,149072,54411296.304944,23.38,"2025-04-24",[184,187,197,207,217,227,238,248,259,269,280,290,301,310,319,330,338,348,358,369,378,388,398,408,419,430,440,451,460,469,478,489,500,509,518,527,536,545,554,563,572,580,589,600,608,619,629,639,648,658,666,675,684,690,699,708,716,725,735,746,755,765,770,778,785,792,799,804,811,817,824,829,837,845,854,860,867,874,878,884,888,895,904,912,919,926,932,939,947,954,961,969,975,982,988,995,1003,1010,1015,1022,1028,1037,1044,1048,1056,1061,1068,1074,1081,1086,1093,1100,1107,1113,1118,1124,1129,1134,1139,1147,1153,1158,1163,1168,1175,1180,1187,1195,1200,1208,1216,1224,1231,1238,1245,1250,1258,1264,1271,1277,1283,1289,1292,1298,1303,1308,1311,1317,1324,1332,1336,1344,1349,1355,1360,1366,1373,1377,1384,1390,1394,1399,1404,1412,1417,1420,1424,1429,1434,1439,1446,1449,1454,1459,1463,1467,1473,1477,1481,1488,1493,1497,1502,1505,1511,1517,1520,1526,1532,1539,1546,1554,1558,1563,1570,1576,1581,1586,1592,1600,1606,1612,1616,1620,1624,1629,1635,1642,1648,1653,1659,1666,1673,1680,1685,1690,1699,1706,1714,1719,1726,1732,1739,1746,1754,1758,1765,1771,1776,1783,1789,1797,1802,1805,1809,1813,1819,1826,1831,1836,1841,1845,1851,1857,1863,1868,1874,1878,1884,1889,1892,1898,1903,1908,1913,1917,1922,1925,1929,1932,1936,1940,1945,1951,1954,1960,1965,1968,1972,1978,1982,1986,1990,1995,1999,2004,2009,2014,2018,2021,2024,2029,2034,2037,2041,2044,2047,2051,2055,2058,2064,2069,2073,2078,2083,2089,2094,2101,2104,2107,2110,2113,2117,2121,2125,2128,2133,2137,2142,2149,2154,2158,2164,2168,2175,2182,2186,2191,2197,2204,2211,2218,2225,2230,2237,2245,2252,2257,2265,2271,2278,2283,2288,2291,2296,2301,2307,2313,2318,2323,2329,2334,2340,2345,2353,2358,2363,2368,2373,2377,2381,2387,2391,2399,2405,2411,2418,2424,2429,2436,2442,2448,2453,2459,2465],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1009,59.2758,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",58.7,59.08,58.245,0.06,0.1,266399.791176,895,58.9225,{"date":198,"open":20,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",59.03,58.67,58.83,0.39,0.67,127786.680145,1523,58.881,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":122,"volume":214,"transactions":215,"vwap":216},"2026-10-01",57.93,58.52,57.66,58.44,0.52,186240.320647,1383,58.314,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",58.77,57.88,57.92,-0.65,-1.11,918087.591505,5465,58.0702,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",58.64,58.98,58.29,58.57,-0.01,-0.02,150693.004216,1456,58.5337,{"date":239,"open":200,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",58.86,58.31,58.58,-0.39,-0.66,98303.673549,826,58.633,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",58.75,59.255,58.71,58.97,0.5,0.86,298661.969247,1825,58.8965,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":222,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",58.82,58.9,58.375,58.47,-1.1,60208.011868,669,58.6097,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",59.23,59.4,58.92,59.12,-0.18,-0.3,111058.165993,758,59.2114,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",59.42,58.95,59.3,0.26,0.44,1303712.132526,6066,59.2554,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",59.19,59.22,58.55,59.04,-0.035,-0.06,601144.732175,3056,59.0262,{"date":302,"open":262,"high":274,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",58.7725,59.075,0.045,0.08,130698.997745,693,58.8339,{"date":311,"open":312,"high":312,"low":313,"close":199,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",59.78,58.88,0.09,0.15,35784.08783,520,59.1278,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",59.38,59.55,58.565,58.94,-0.325,-0.55,246017.742284,1761,59.002,{"date":331,"open":332,"high":332,"low":18,"close":333,"change":334,"percent_change":172,"volume":335,"transactions":336,"vwap":337},"2026-09-15",59.81,59.265,-0.425,85194.024036,810,59.327,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",59.18,59.8,59.69,-0.21,-0.35,543151.949116,2856,59.6302,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":38,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",59.97,60.09,59.7849,59.9,0.98,770456.905428,4871,59.9351,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",59.46,59.7,59.17,59.32,-0.47,-0.79,61545.628015,605,59.4362,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",60.37,59.79,-0.85,-1.4,199415.865449,1618,59.9526,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",61.06,60.63,60.64,-0.58,-0.95,626295.170187,492,60.837,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",60.8,61.31,61.22,0.12,0.2,52928.914468,482,61.1896,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",60.87,61.1,60.345,0.62,1.03,3057956.846437,454,60.9892,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",60.68,60.745,60.195,60.48,-0.04,-0.07,243469.409887,534,60.5876,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",61.26,61.29,60.4318,60.52,-1.06,-1.72,461945.241401,737,60.5542,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",61.89,61.51,61.58,-0.64,-1.03,55142.833987,533,61.5973,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",62.9,63.03,62.12,62.22,-0.53,-0.84,216550.803049,609,62.3832,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":222,"volume":457,"transactions":458,"vwap":459},"2026-08-27",63.06,62.5897,62.75,-0.41,44649.562103,485,62.8223,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":38,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",62.65,63.3751,63.16,0.93,39419.994796,386,63.2263,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":344,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",62.96,62.56,62.58,-0.56,34720.760735,407,62.7582,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",63.19,63.43,62.8,62.93,-0.33,-0.52,194265.621081,763,63.0262,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",63.38,63.425,63.225,63.26,0.19,0.3,21090.744624,375,63.305,{"date":501,"open":502,"high":128,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",63.37,63.07,-0.685,-1.07,32826.858649,463,63.3597,{"date":510,"open":511,"high":512,"low":128,"close":513,"change":514,"percent_change":393,"volume":515,"transactions":516,"vwap":517},"2026-08-19",64.03,64.226,63.755,0.075,27293.409696,390,63.9566,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":365,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",64.43,63.61,63.68,-1.23,58128.73559,508,63.9278,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":172,"volume":533,"transactions":534,"vwap":535},"2026-08-17",64.79,64.83,64.47,-0.46,28543.438964,460,64.6634,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":152,"percent_change":192,"volume":542,"transactions":543,"vwap":544},"2026-08-14",64.97,65.06,64.8147,64.93,21089.754769,379,64.9285,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":315,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",64.98,64.48,64.89,0.23,30837.06263,506,64.715,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":112,"volume":560,"transactions":561,"vwap":562},"2026-08-12",64.96,64.38,64.74,-0.11,34624.03986,431,64.6913,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":403,"volume":569,"transactions":570,"vwap":571},"2026-08-11",64.45,65.175,64.85,0.4,32238.979873,481,64.9119,{"date":573,"open":574,"high":575,"low":576,"close":565,"change":484,"percent_change":73,"volume":577,"transactions":578,"vwap":579},"2026-08-10",64.55,64.72,64.42,43080.026129,549,64.5645,{"date":581,"open":575,"high":582,"low":583,"close":584,"change":585,"percent_change":23,"volume":586,"transactions":587,"vwap":588},"2026-08-07",64.995,64.52,64.78,0.42,21627.810132,372,64.8251,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",65.18,65.32,64.28,64.36,-0.68,-1.05,94574.67736,742,64.8987,{"date":601,"open":602,"high":25,"low":541,"close":603,"change":297,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",65.24,65.04,-0.09,106479.634132,910,65.3045,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",64.14,65.15,63.71,65.1,1.3,2.04,105943.111807,775,64.9215,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",63.11,63.81,63.8,1.12,1.79,86023.59988,555,63.6983,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":102,"volume":636,"transactions":637,"vwap":638},"2026-07-31",62.71,62.87,62.15,62.68,0.33,38607.435262,624,62.5539,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":234,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",62.86,61.575,62.35,-0.03,34055.810188,462,62.0905,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",63.95,62.335,62.37,-1.91,-2.97,280833.311167,2500,62.8456,{"date":659,"open":660,"high":576,"low":661,"close":593,"change":662,"percent_change":286,"volume":663,"transactions":664,"vwap":665},"2026-07-28",64.22,63.69,0.28,132586.810605,412,64.3057,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":568,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",64.08,63.49,64,0.63,337500.383376,1081,63.8557,{"date":676,"open":494,"high":677,"low":678,"close":679,"change":286,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",64.025,63.125,63.6,0.7,151934.109309,499,63.8278,{"date":685,"open":686,"high":669,"low":686,"close":464,"change":687,"percent_change":255,"volume":688,"transactions":438,"vwap":689},"2026-07-23",62.38,0.54,72463.6225,63.0603,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":568,"volume":696,"transactions":697,"vwap":698},"2026-07-22",62.46,62.885,62.62,0.25,16443.753151,309,62.6415,{"date":700,"open":701,"high":702,"low":703,"close":652,"change":704,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",62.53,62.6238,62.3385,0,33309.71714,381,62.4438,{"date":709,"open":710,"high":710,"low":711,"close":652,"change":364,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",62.98,62.305,-0.75,42095.873776,441,62.569,{"date":717,"open":718,"high":622,"low":719,"close":720,"change":435,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",62.99,62.77,62.84,-1.01,182784.527655,543,62.9851,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",62.47,63.5,63.48,0.91,1.45,46011.072205,539,63.236,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",62.7,62.81,62.125,62.57,-0.28,-0.45,50659.477155,599,62.4568,{"date":747,"open":748,"high":491,"low":749,"close":750,"change":644,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",63.27,62.6801,62.85,-0.05,42565.057948,593,62.8578,{"date":756,"open":710,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",63.3499,62.73,62.88,-0.31,-0.49,39420.791423,480,62.9169,{"date":766,"open":767,"high":502,"low":768,"close":480,"change":662,"percent_change":59,"volume":769,"transactions":9,"vwap":480},"2026-07-10",62.95,62.76,30500,{"date":771,"open":772,"high":773,"low":482,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",63,63.18,62.91,0.27,0.43,117900,{"date":779,"open":718,"high":718,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",62.2,62.64,-0.83,-1.31,42500,{"date":786,"open":660,"high":660,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",63.17,63.47,-0.82,-1.28,39000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":496,"percent_change":127,"volume":798,"transactions":9,"vwap":797},"2026-07-06",64.12,64.44,64.059998,64.29,60200,{"date":800,"open":801,"high":593,"low":502,"close":802,"change":635,"percent_change":213,"volume":803,"transactions":9,"vwap":802},"2026-07-02",64.089996,63.99,161900,{"date":805,"open":806,"high":795,"low":807,"close":808,"change":809,"percent_change":446,"volume":810,"transactions":9,"vwap":808},"2026-07-01",64.029999,63.51,63.66,-0.34,53900,{"date":812,"open":729,"high":813,"low":729,"close":670,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":670},"2026-06-30",64.07,0.6,0.95,33300,{"date":818,"open":819,"high":521,"low":820,"close":821,"change":822,"percent_change":662,"volume":823,"transactions":9,"vwap":821},"2026-06-29",63.28,63.09,63.4,0.18,84900,{"date":825,"open":522,"high":522,"low":503,"close":826,"change":827,"percent_change":373,"volume":828,"transactions":9,"vwap":826},"2026-06-26",63.22,-0.54,53200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",63.0099983,64.5,63.76,1.15,1.84,542700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":815,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",62,63.12,61.96,62.61,1.54,39500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",61.9,62.27,61.6,61.66,-0.94,-1.5,54200,{"date":855,"open":701,"high":768,"low":856,"close":857,"change":858,"percent_change":306,"volume":859,"transactions":9,"vwap":857},"2026-06-22",62.41,62.6,0.05,135700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":687,"percent_change":132,"volume":866,"transactions":9,"vwap":865},"2026-06-18",62.89,63.080002,62.39,62.55,68800,{"date":868,"open":869,"high":502,"low":870,"close":871,"change":365,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-17",62.69,61.85,62.0099983,-1.26,251600,{"date":875,"open":876,"high":494,"low":768,"close":482,"change":285,"percent_change":585,"volume":877,"transactions":9,"vwap":482},"2026-06-16",62.82,67400,{"date":879,"open":483,"high":880,"low":727,"close":881,"change":102,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-15",63.029999,62.54,0.85,39800,{"date":885,"open":871,"high":886,"low":433,"close":871,"change":887,"percent_change":213,"volume":777,"transactions":9,"vwap":871},"2026-06-12",62.25,0.32,{"date":889,"open":890,"high":432,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",60.53,61.69,1.66,2.77,242500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",61.54,61.71,60.0099983,60.029999,-2.01,-3.24,419800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":354,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-09",61.49,62.16,60.81,62.040001,1.6,129800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":559,"percent_change":275,"volume":918,"transactions":9,"vwap":917},"2026-06-08",61.3,61.44,60.99,61.060001,429500,{"date":920,"open":921,"high":898,"low":922,"close":923,"change":742,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-05",61.33,60.95,61.17,-0.73,117200,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":671,"percent_change":404,"volume":931,"transactions":9,"vwap":930},"2026-06-04",61.39,61.7,61.62,68700,{"date":933,"open":934,"high":935,"low":934,"close":916,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":916},"2026-06-03",60.79,61.53,0.01,0.02,68000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":45,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-02",60.56,61.080002,60.54,60.98,0.79,77800,{"date":948,"open":351,"high":382,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",59.85,60.5,-0.16,-0.26,78600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":343,"percent_change":809,"volume":960,"transactions":9,"vwap":959},"2026-05-29",60.69,60.92,60.62,60.66,41000,{"date":962,"open":963,"high":964,"low":965,"close":400,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":400},"2026-05-28",60.7,61.11,60.3,-0.08,-0.13,33700,{"date":970,"open":971,"high":972,"low":400,"close":922,"change":193,"percent_change":973,"volume":974,"transactions":9,"vwap":922},"2026-05-27",61,61.19,0.16,38500,{"date":976,"open":943,"high":977,"low":978,"close":979,"change":945,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-26",60.94,60.44,60.85,1.32,26300,{"date":983,"open":984,"high":965,"low":985,"close":986,"change":687,"percent_change":730,"volume":987,"transactions":9,"vwap":986},"2026-05-22",59.99,59.67,60.060001,76100,{"date":989,"open":340,"high":990,"low":991,"close":992,"change":415,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",59.77,58.81,59.52,-0.12,498000,{"date":996,"open":997,"high":342,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",58.96,58.73,59.59,0.82,1.4,676400,{"date":1004,"open":17,"high":1005,"low":1006,"close":219,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":219},"2026-05-19",59.28,58.68,-0.88,-1.48,264400,{"date":1011,"open":342,"high":1012,"low":321,"close":1013,"change":704,"percent_change":704,"volume":1014,"transactions":9,"vwap":1013},"2026-05-18",59.86,59.65,168000,{"date":1016,"open":1017,"high":1018,"low":999,"close":1013,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1013},"2026-05-15",59.96,60.07,-0.89,-1.47,23500,{"date":1023,"open":1024,"high":1025,"low":984,"close":943,"change":776,"percent_change":1026,"volume":1027,"transactions":9,"vwap":943},"2026-05-14",60.31,60.57,0.72,33800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",59.98,60.23,59.93,60.11,-0.38,-0.63,31900,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1034,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",60.71,59.87,60.49,-0.23,37100,{"date":1045,"open":963,"high":979,"low":943,"close":1046,"change":644,"percent_change":751,"volume":1047,"transactions":9,"vwap":1046},"2026-05-11",60.72,36100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",61.27,60.65,60.75,-0.27,-0.44,44800,{"date":1057,"open":839,"high":839,"low":957,"close":1058,"change":435,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-07",61.02,-1.04,289700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":850,"change":1066,"percent_change":95,"volume":1067,"transactions":9,"vwap":850},"2026-05-06",61.34,61.83,61.049999,1.18,34400,{"date":1069,"open":1070,"high":382,"low":1071,"close":413,"change":127,"percent_change":1072,"volume":1073,"transactions":9,"vwap":413},"2026-05-05",60.43,60.18,0.78,33600,{"date":1075,"open":410,"high":1076,"low":1077,"close":899,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":899},"2026-05-04",60.82,59.92,-0.86,-1.41,105000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":400,"change":446,"percent_change":1078,"volume":1085,"transactions":9,"vwap":400},"2026-05-01",61.67,60.84,38000,{"date":1087,"open":963,"high":1088,"low":963,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",61.45,61.4,1.1,1.82,187600,{"date":1094,"open":1095,"high":934,"low":1096,"close":965,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":965},"2026-04-29",60.74,60.13,-0.15,-0.25,54500,{"date":1101,"open":1102,"high":413,"low":1103,"close":1104,"change":244,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-28",60.29,60.099998,60.45,-1.08,36900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":964,"change":822,"percent_change":496,"volume":1112,"transactions":9,"vwap":964},"2026-04-27",61.0099983,61.2,60.96,151800,{"date":1114,"open":1088,"high":1088,"low":1115,"close":1116,"change":73,"percent_change":782,"volume":1117,"transactions":9,"vwap":1116},"2026-04-24",60.83,60.93,2809700,{"date":1119,"open":1120,"high":1121,"low":1120,"close":915,"change":122,"percent_change":1122,"volume":1123,"transactions":9,"vwap":915},"2026-04-23",60.73,61.65,1.49,122400,{"date":1125,"open":1089,"high":1089,"low":1126,"close":943,"change":344,"percent_change":1127,"volume":1128,"transactions":9,"vwap":943},"2026-04-22",60.39,-0.57,19700,{"date":1130,"open":906,"high":1131,"low":390,"close":1132,"change":383,"percent_change":851,"volume":1133,"transactions":9,"vwap":1132},"2026-04-21",61.78,60.89,96200,{"date":1135,"open":1136,"high":935,"low":390,"close":1137,"change":887,"percent_change":213,"volume":1138,"transactions":9,"vwap":1137},"2026-04-20",61.029999,61.47,56600,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",60.78,61.8,61.15,1.14,1.9,100900,{"date":1148,"open":1149,"high":1126,"low":1150,"close":899,"change":1151,"percent_change":858,"volume":1152,"transactions":9,"vwap":899},"2026-04-16",60.080002,59.83,0.03,57500,{"date":1154,"open":1155,"high":1155,"low":361,"close":1030,"change":1019,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1030},"2026-04-15",60.77,-1.46,68900,{"date":1159,"open":1155,"high":1160,"low":1104,"close":400,"change":695,"percent_change":1161,"volume":1162,"transactions":9,"vwap":400},"2026-04-14",61.099998,0.41,134400,{"date":1164,"open":1165,"high":382,"low":312,"close":958,"change":1166,"percent_change":815,"volume":1167,"transactions":9,"vwap":958},"2026-04-13",59.84,0.57,60800,{"date":1169,"open":1041,"high":1041,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-10",60,60.049999,-0.37,-0.61,41200,{"date":1176,"open":1177,"high":1120,"low":1177,"close":1178,"change":202,"percent_change":23,"volume":1179,"transactions":9,"vwap":1178},"2026-04-09",59.74,60.42,135100,{"date":1181,"open":1182,"high":1031,"low":1183,"close":900,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":900},"2026-04-08",59.88,59.64,2.07,3.57,54000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1098,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",57.91,58.060001,57.51,57.96,-0.43,52600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":89,"percent_change":22,"volume":1055,"transactions":9,"vwap":1198},"2026-04-06",57.87,58.21,57.65,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1042,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-02",57.26,58.69,57.07,57.99,-0.4,78100,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",57.95,58.65,58.22,0.64,1.11,194100,{"date":1217,"open":1218,"high":211,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",56.63,56.4,57.58,1.67,2.99,198700,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":435,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",57.049999,55.78,55.91,-1.13,96900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":365,"percent_change":1237,"volume":1186,"transactions":9,"vwap":1236},"2026-03-27",57.17,57.25,56.45,56.55,-1.38,{"date":1239,"open":1240,"high":232,"low":1234,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",58.02,57.34,-1.21,-2.07,46000,{"date":1246,"open":324,"high":1247,"low":1248,"close":294,"change":496,"percent_change":213,"volume":1249,"transactions":9,"vwap":294},"2026-03-25",59.080002,58.09,137800,{"date":1251,"open":1252,"high":212,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-24",57.56,57.43,58.25,0.21,0.36,58300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":254,"percent_change":132,"volume":1263,"transactions":9,"vwap":1262},"2026-03-23",58.5,59.14,58.040001,123900,{"date":1265,"open":231,"high":1266,"low":1267,"close":1268,"change":447,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",58.33,57.23,57.54,-1.44,198900,{"date":1272,"open":1273,"high":1203,"low":1274,"close":1275,"change":951,"percent_change":1053,"volume":1276,"transactions":9,"vwap":1275},"2026-03-19",58.0099983,57.77,58.38,153200,{"date":1278,"open":262,"high":1279,"low":1280,"close":1281,"change":1173,"percent_change":436,"volume":1282,"transactions":9,"vwap":1281},"2026-03-18",59.24,58.51,58.54,35800,{"date":1284,"open":1285,"high":1286,"low":189,"close":1287,"change":695,"percent_change":585,"volume":1288,"transactions":9,"vwap":1287},"2026-03-17",59.29,59.43,59.15,273100,{"date":1290,"open":253,"high":1005,"low":998,"close":262,"change":776,"percent_change":88,"volume":1291,"transactions":9,"vwap":262},"2026-03-16",275600,{"date":1293,"open":997,"high":1294,"low":1295,"close":264,"change":559,"percent_change":1296,"volume":1297,"transactions":9,"vwap":264},"2026-03-13",59.049999,58.23,-0.19,1284300,{"date":1299,"open":19,"high":1300,"low":1281,"close":242,"change":1301,"percent_change":1302,"volume":883,"transactions":9,"vwap":242},"2026-03-12",59.51,-1.54,-2.56,{"date":1304,"open":1305,"high":1305,"low":353,"close":1306,"change":1042,"percent_change":1034,"volume":1307,"transactions":9,"vwap":1306},"2026-03-11",60.34,60.12,46700,{"date":1309,"open":400,"high":421,"low":1024,"close":1310,"change":595,"percent_change":223,"volume":1174,"transactions":9,"vwap":1310},"2026-03-10",60.35,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1136,"change":285,"percent_change":776,"volume":1316,"transactions":9,"vwap":1136},"2026-03-09",60.02,61.16,59.2,173800,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1155,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1155},"2026-03-06",60.88,60.19,-1,-1.62,112800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",62.74,61.21,61.77,-1.24,-1.97,110700,{"date":1333,"open":1334,"high":1334,"low":631,"close":831,"change":233,"percent_change":234,"volume":1335,"transactions":9,"vwap":831},"2026-03-04",63.31,117600,{"date":1337,"open":1338,"high":748,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",62.97,61.91,63.02,-0.91,-1.42,220400,{"date":1345,"open":787,"high":1346,"low":863,"close":1347,"change":22,"percent_change":814,"volume":1348,"transactions":9,"vwap":1347},"2026-03-02",64.099998,63.93,306400,{"date":1350,"open":1351,"high":1352,"low":632,"close":1353,"change":152,"percent_change":192,"volume":1354,"transactions":9,"vwap":1353},"2026-02-27",63.099998,63.57,63.55,159500,{"date":1356,"open":1338,"high":521,"low":857,"close":807,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":807},"2026-02-26",0.73,1.16,76800,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":474,"percent_change":1007,"volume":1365,"transactions":9,"vwap":1364},"2026-02-25",63.72,62.36,62.78,209700,{"date":1367,"open":869,"high":1368,"low":881,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-24",63.46,63.34,0.76,1.21,50600,{"date":1374,"open":821,"high":669,"low":692,"close":473,"change":505,"percent_change":1375,"volume":1376,"transactions":9,"vwap":473},"2026-02-23",-1.68,99600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":887,"percent_change":96,"volume":1383,"transactions":9,"vwap":1382},"2026-02-20",63.24,63.84,63.049999,63.65,308800,{"date":1385,"open":480,"high":1352,"low":1386,"close":1387,"change":1388,"percent_change":775,"volume":1389,"transactions":9,"vwap":1387},"2026-02-19",63.040001,63.33,0.17,320600,{"date":1391,"open":767,"high":1392,"low":442,"close":464,"change":973,"percent_change":695,"volume":1393,"transactions":9,"vwap":464},"2026-02-18",63.39,1157800,{"date":1395,"open":876,"high":1396,"low":1397,"close":772,"change":973,"percent_change":695,"volume":1398,"transactions":9,"vwap":772},"2026-02-17",63.25,62.52,1238700,{"date":1400,"open":643,"high":1396,"low":1401,"close":720,"change":203,"percent_change":1402,"volume":1403,"transactions":9,"vwap":720},"2026-02-13",62.19,1.08,260700,{"date":1405,"open":522,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-12",64.16,61.97,62.17,-1.17,-1.85,1342200,{"date":1413,"open":612,"high":1414,"low":1415,"close":1369,"change":315,"percent_change":107,"volume":1416,"transactions":9,"vwap":1369},"2026-02-11",64.019997,63.2,70700,{"date":1418,"open":831,"high":679,"low":767,"close":480,"change":315,"percent_change":107,"volume":1419,"transactions":9,"vwap":480},"2026-02-10",84700,{"date":1421,"open":759,"high":1422,"low":634,"close":1386,"change":314,"percent_change":82,"volume":1423,"transactions":9,"vwap":1386},"2026-02-09",63.21,64900,{"date":1425,"open":909,"high":1340,"low":909,"close":767,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":767},"2026-02-06",1.59,2.59,350700,{"date":1430,"open":1431,"high":1083,"low":1432,"close":1433,"change":73,"percent_change":789,"volume":1043,"transactions":9,"vwap":1433},"2026-02-05",61.57,61.23,61.36,{"date":1435,"open":928,"high":839,"low":1436,"close":1437,"change":88,"percent_change":1371,"volume":1438,"transactions":9,"vwap":1437},"2026-02-04",61.37,61.87,266800,{"date":1440,"open":956,"high":1441,"low":1442,"close":1443,"change":1161,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-03",61.5,60.46,61.13,0.68,78500,{"date":1447,"open":350,"high":1046,"low":350,"close":1046,"change":88,"percent_change":1448,"volume":1244,"transactions":9,"vwap":1046},"2026-02-02",1.23,{"date":1450,"open":353,"high":1451,"low":1452,"close":1030,"change":952,"percent_change":1193,"volume":1453,"transactions":9,"vwap":1030},"2026-01-30",60.24,59.45,747000,{"date":1455,"open":1102,"high":1456,"low":1457,"close":1451,"change":81,"percent_change":1166,"volume":1458,"transactions":9,"vwap":1451},"2026-01-29",60.47,59.75,51200,{"date":1460,"open":900,"high":965,"low":1461,"close":353,"change":809,"percent_change":474,"volume":1462,"transactions":9,"vwap":353},"2026-01-28",59.66,271000,{"date":1464,"open":1465,"high":1442,"low":1096,"close":1451,"change":234,"percent_change":644,"volume":1466,"transactions":9,"vwap":1451},"2026-01-27",60.32,48400,{"date":1468,"open":1469,"high":1470,"low":1149,"close":1471,"change":414,"percent_change":415,"volume":1472,"transactions":9,"vwap":1471},"2026-01-26",60.28,60.4,60.26,41300,{"date":1474,"open":956,"high":977,"low":1320,"close":965,"change":1475,"percent_change":365,"volume":1476,"transactions":9,"vwap":965},"2026-01-23",-0.48,60700,{"date":1478,"open":942,"high":942,"low":1479,"close":1141,"change":415,"percent_change":993,"volume":1480,"transactions":9,"vwap":1141},"2026-01-22",60.67,102600,{"date":1482,"open":1149,"high":1483,"low":1484,"close":979,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":979},"2026-01-21",61.07,60.040001,1.22,2.05,290300,{"date":1489,"open":1018,"high":1471,"low":992,"close":1490,"change":523,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-20",59.63,-2.02,54700,{"date":1494,"open":1046,"high":944,"low":1479,"close":1495,"change":394,"percent_change":635,"volume":1496,"transactions":9,"vwap":1495},"2026-01-16",60.86,151600,{"date":1498,"open":1126,"high":410,"low":1499,"close":959,"change":1500,"percent_change":1090,"volume":1501,"transactions":9,"vwap":959},"2026-01-15",60.25,0.66,100800,{"date":1503,"open":353,"high":351,"low":1300,"close":1170,"change":314,"percent_change":315,"volume":1504,"transactions":9,"vwap":1170},"2026-01-14",215100,{"date":1506,"open":1030,"high":1507,"low":1508,"close":1509,"change":394,"percent_change":635,"volume":1510,"transactions":9,"vwap":1509},"2026-01-13",60.14,59.72,59.91,447400,{"date":1512,"open":1513,"high":1457,"low":1514,"close":1515,"change":495,"percent_change":887,"volume":1516,"transactions":9,"vwap":1515},"2026-01-12",59.36,59.35,59.71,139100,{"date":1518,"open":324,"high":999,"low":324,"close":992,"change":945,"percent_change":1519,"volume":1194,"transactions":9,"vwap":992},"2026-01-09",1.35,{"date":1521,"open":1522,"high":273,"low":1522,"close":998,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":998},"2026-01-08",58.19,0.77,1.33,36800,{"date":1527,"open":1528,"high":1528,"low":1210,"close":1192,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1192},"2026-01-07",59.029999,-0.97,-1.65,45300,{"date":1533,"open":220,"high":253,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-06",57.82,58.93,0.75,1.29,36000,{"date":1540,"open":1541,"high":212,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-05",57.45,58.18,0.81,1.41,72600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":88,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-02",56.78,57.42,56.51,57.37,1.31,69700,{"date":1555,"open":1556,"high":1556,"low":1218,"close":1218,"change":485,"percent_change":1341,"volume":1557,"transactions":9,"vwap":1218},"2025-12-31",57.21,46600,{"date":1559,"open":1560,"high":1549,"low":1561,"close":1561,"change":952,"percent_change":742,"volume":1562,"transactions":9,"vwap":1561},"2025-12-30",57.33,57.15,65400,{"date":1564,"open":1191,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":112,"volume":1569,"transactions":9,"vwap":1567},"2025-12-29",57.62,57.28,57.41,-0.1,65000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1191,"change":415,"percent_change":993,"volume":1575,"transactions":9,"vwap":1191},"2025-12-26",57.5,57.63,57.35,47000,{"date":1577,"open":1578,"high":1579,"low":1541,"close":1220,"change":315,"percent_change":285,"volume":1580,"transactions":9,"vwap":1220},"2025-12-24",57.46,57.7,24100,{"date":1582,"open":1191,"high":1583,"low":1584,"close":1253,"change":559,"percent_change":1296,"volume":1585,"transactions":9,"vwap":1253},"2025-12-23",57.6,57.31,87300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1268,"change":1166,"percent_change":175,"volume":1591,"transactions":9,"vwap":1268},"2025-12-22",57.14,57.55,57.099998,176100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":403,"volume":1599,"transactions":9,"vwap":1597},"2025-12-19",56.75,57.080002,56.65,56.97,0.35,288900,{"date":1601,"open":1602,"high":1595,"low":1603,"close":1604,"change":89,"percent_change":202,"volume":1605,"transactions":9,"vwap":1604},"2025-12-18",56.86,56.56,56.62,115100,{"date":1607,"open":1602,"high":1608,"low":1609,"close":1219,"change":474,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1219},"2025-12-17",57.27,56.37,-0.98,85500,{"date":1613,"open":1551,"high":1549,"low":1594,"close":1614,"change":243,"percent_change":595,"volume":1615,"transactions":9,"vwap":1614},"2025-12-16",56.96,59800,{"date":1617,"open":1199,"high":1199,"low":1618,"close":1574,"change":306,"percent_change":82,"volume":1619,"transactions":9,"vwap":1574},"2025-12-15",57.13,241100,{"date":1621,"open":1205,"high":1622,"low":1233,"close":1608,"change":1193,"percent_change":712,"volume":1623,"transactions":9,"vwap":1608},"2025-12-12",58.049999,277500,{"date":1625,"open":1234,"high":1626,"low":1627,"close":1579,"change":1213,"percent_change":624,"volume":1628,"transactions":9,"vwap":1579},"2025-12-11",57.81,57.2,3232400,{"date":1630,"open":1631,"high":1202,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1316,"transactions":9,"vwap":1632},"2025-12-10",56,57.060001,1.17,2.09,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1193,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-09",56.21,56.48,55.89,-0.76,56300,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1042,"percent_change":456,"volume":1647,"transactions":9,"vwap":1646},"2025-12-08",56.61,56.28,56.32,154600,{"date":1649,"open":1644,"high":1650,"low":1651,"close":1236,"change":751,"percent_change":604,"volume":1652,"transactions":9,"vwap":1236},"2025-12-05",56.72,56.39,156100,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1388,"percent_change":496,"volume":1658,"transactions":9,"vwap":1657},"2025-12-04",56.41,56.82,56.6,22900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":403,"percent_change":1214,"volume":1665,"transactions":9,"vwap":1664},"2025-12-03",55.96,56.44,55.87,56.43,25100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":887,"percent_change":38,"volume":1672,"transactions":9,"vwap":1671},"2025-12-02",55.7,55.94,55.38,55.81,28100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":73,"percent_change":1341,"volume":1679,"transactions":9,"vwap":1678},"2025-12-01",55.53,56.049999,55.47,55.49,63500,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1631,"change":495,"percent_change":81,"volume":1684,"transactions":9,"vwap":1631},"2025-11-28",55.9,56.13,8800,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1671,"change":775,"percent_change":52,"volume":1689,"transactions":9,"vwap":1671},"2025-11-26",55.58,56.040001,28200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-25",54.77,55.66,54.73,55.54,0.96,1.76,86000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":936,"percent_change":937,"volume":1705,"transactions":9,"vwap":1704},"2025-11-24",54.63,54.86,54.29,54.58,62100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1090,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-21",53.78,54.83,53.48,54.57,2.06,154200,{"date":1715,"open":1709,"high":1716,"low":26,"close":26,"change":222,"percent_change":1717,"volume":1718,"transactions":9,"vwap":26},"2025-11-20",54.92,-1.2,98200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":704,"percent_change":704,"volume":1725,"transactions":9,"vwap":1724},"2025-11-19",54.15,54.37,54.040001,54.12,140100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1724,"change":415,"percent_change":967,"volume":1731,"transactions":9,"vwap":1724},"2025-11-18",53.96,54.4,53.91,245300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":595,"percent_change":1329,"volume":1738,"transactions":9,"vwap":1737},"2025-11-17",54.79,54.91,54.11,54.19,197500,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1042,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-14",54.74,55.22,54.87,-0.42,24500,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-13",55.74,55.060001,55.099998,-0.81,-1.45,92400,{"date":1755,"open":1671,"high":1756,"low":1671,"close":1228,"change":393,"percent_change":89,"volume":1757,"transactions":9,"vwap":1228},"2025-11-12",56.3,201500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":306,"percent_change":82,"volume":1764,"transactions":9,"vwap":1763},"2025-11-11",55.83,55.98,55.52,55.79,43500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":495,"percent_change":81,"volume":1249,"transactions":9,"vwap":1770},"2025-11-10",55.8,55.86,55.17,55.71,{"date":1772,"open":1773,"high":1774,"low":1716,"close":1762,"change":1256,"percent_change":23,"volume":1775,"transactions":9,"vwap":1762},"2025-11-07",54.94,55.62,55900,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1193,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-06",55.68,55.12,55.16,-0.77,503600,{"date":1784,"open":1785,"high":1682,"low":1749,"close":1786,"change":1787,"percent_change":213,"volume":1788,"transactions":9,"vwap":1786},"2025-11-05",55.19,55.59,0.29,49000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":741,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-04",55.31,55.43,55.13,55.3,-0.5,59500,{"date":1798,"open":1768,"high":1768,"low":1799,"close":1687,"change":1800,"percent_change":435,"volume":1801,"transactions":9,"vwap":1687},"2025-11-03",55.2,-0.36,219300,{"date":1803,"open":1804,"high":1683,"low":1804,"close":1669,"change":495,"percent_change":81,"volume":931,"transactions":9,"vwap":1669},"2025-10-31",55.64,{"date":1806,"open":1807,"high":1596,"low":1807,"close":1808,"change":936,"percent_change":937,"volume":974,"transactions":9,"vwap":1808},"2025-10-30",55.6,55.75,{"date":1810,"open":1228,"high":1646,"low":1811,"close":1748,"change":1098,"percent_change":742,"volume":1812,"transactions":9,"vwap":1748},"2025-10-29",55.57,190900,{"date":1814,"open":1815,"high":1816,"low":1761,"close":1817,"change":1206,"percent_change":172,"volume":1818,"transactions":9,"vwap":1817},"2025-10-28",56.38,56.49,55.99,384100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1651,"change":1255,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1651},"2025-10-27",56.46,56.54,56.18,0.37,143500,{"date":1827,"open":1828,"high":1550,"low":1829,"close":1823,"change":393,"percent_change":1255,"volume":1830,"transactions":9,"vwap":1823},"2025-10-24",56.5,56.16,70100,{"date":1832,"open":1748,"high":1683,"low":1833,"close":1834,"change":45,"percent_change":255,"volume":1835,"transactions":9,"vwap":1834},"2025-10-23",55.69,56.060001,66300,{"date":1837,"open":1838,"high":1838,"low":1811,"close":1687,"change":851,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1687},"2025-10-22",56.52,-1.66,258500,{"date":1842,"open":1661,"high":1843,"low":1682,"close":1838,"change":687,"percent_change":1696,"volume":1844,"transactions":9,"vwap":1838},"2025-10-21",56.69,155700,{"date":1846,"open":1693,"high":1847,"low":1848,"close":1761,"change":680,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1761},"2025-10-20",56.09,55.63,1.27,426100,{"date":1852,"open":1853,"high":1854,"low":1749,"close":1855,"change":858,"percent_change":314,"volume":1856,"transactions":9,"vwap":1855},"2025-10-17",55.26,55.41,55.28,489700,{"date":1858,"open":1778,"high":1778,"low":1859,"close":1860,"change":1861,"percent_change":1800,"volume":1862,"transactions":9,"vwap":1860},"2025-10-16",54.99,55.23,-0.2,29200,{"date":1864,"open":1768,"high":1865,"low":1866,"close":1792,"change":1861,"percent_change":1800,"volume":1867,"transactions":9,"vwap":1792},"2025-10-15",56.07,55.29,35500,{"date":1869,"open":1870,"high":1671,"low":1870,"close":1848,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1848},"2025-10-14",54.3,0.84,1.53,32700,{"date":1875,"open":1709,"high":1876,"low":1877,"close":1734,"change":202,"percent_change":1026,"volume":1516,"transactions":9,"vwap":1734},"2025-10-13",55.049999,54.67,{"date":1879,"open":1880,"high":1631,"low":1729,"close":1729,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1729},"2025-10-10",55.85,-1.27,-2.28,142200,{"date":1885,"open":1828,"high":1828,"low":1886,"close":1887,"change":789,"percent_change":1752,"volume":1888,"transactions":9,"vwap":1887},"2025-10-09",55.61,55.67,19900,{"date":1890,"open":1682,"high":1822,"low":1682,"close":1816,"change":59,"percent_change":1891,"volume":1745,"transactions":9,"vwap":1816},"2025-10-08",0.8,{"date":1893,"open":1603,"high":1894,"low":1895,"close":1688,"change":344,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1688},"2025-10-07",56.58,55.93,-0.62,19200,{"date":1899,"open":1822,"high":1822,"low":1900,"close":1651,"change":1901,"percent_change":394,"volume":1902,"transactions":9,"vwap":1651},"2025-10-06",56.15,0.11,14700,{"date":1904,"open":1905,"high":1596,"low":1900,"close":1645,"change":1906,"percent_change":550,"volume":1907,"transactions":9,"vwap":1645},"2025-10-03",56.24,0.13,147700,{"date":1909,"open":1910,"high":1645,"low":1911,"close":1900,"change":822,"percent_change":887,"volume":1912,"transactions":9,"vwap":1900},"2025-10-02",56.0099983,55.76,140200,{"date":1914,"open":1748,"high":1834,"low":1748,"close":1915,"change":967,"percent_change":1042,"volume":1916,"transactions":9,"vwap":1915},"2025-10-01",55.97,134500,{"date":1918,"open":1886,"high":1919,"low":1886,"close":1920,"change":887,"percent_change":1166,"volume":1921,"transactions":9,"vwap":1920},"2025-09-30",56.12,56.099998,14800,{"date":1923,"open":1631,"high":1631,"low":1774,"close":1227,"change":107,"percent_change":776,"volume":1924,"transactions":9,"vwap":1227},"2025-09-29",22000,{"date":1926,"open":1866,"high":1668,"low":1866,"close":1695,"change":52,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1695},"2025-09-26",0.89,23900,{"date":1930,"open":1931,"high":1931,"low":1773,"close":1876,"change":344,"percent_change":1035,"volume":1047,"transactions":9,"vwap":1876},"2025-09-25",55.18,{"date":1933,"open":1748,"high":1768,"low":1934,"close":1934,"change":1172,"percent_change":244,"volume":1935,"transactions":9,"vwap":1934},"2025-09-24",55.4,18700,{"date":1937,"open":1228,"high":1637,"low":1811,"close":1938,"change":936,"percent_change":937,"volume":1939,"transactions":9,"vwap":1938},"2025-09-23",55.77,22800,{"date":1941,"open":1811,"high":1942,"low":1943,"close":1911,"change":951,"percent_change":1944,"volume":1665,"transactions":9,"vwap":1911},"2025-09-22",55.88,55.44,-0.29,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":993,"percent_change":343,"volume":1950,"transactions":9,"vwap":1949},"2025-09-19",56.25,55.65,55.92,22400,{"date":1952,"open":1953,"high":1829,"low":1770,"close":1688,"change":59,"percent_change":1543,"volume":1531,"transactions":9,"vwap":1688},"2025-09-18",55.73,{"date":1955,"open":1767,"high":1956,"low":1957,"close":1786,"change":275,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1786},"2025-09-17",56.33,55.33,-0.32,32000,{"date":1961,"open":1910,"high":1910,"low":1962,"close":1938,"change":1963,"percent_change":243,"volume":1964,"transactions":9,"vwap":1938},"2025-09-16",55.55,-0.22,35700,{"date":1966,"open":1847,"high":1823,"low":1949,"close":1817,"change":858,"percent_change":314,"volume":1967,"transactions":9,"vwap":1817},"2025-09-15",30600,{"date":1969,"open":1816,"high":1816,"low":1639,"close":1669,"change":1970,"percent_change":1059,"volume":1971,"transactions":9,"vwap":1669},"2025-09-12",-0.59,37600,{"date":1973,"open":1848,"high":1822,"low":1848,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-11",56.53,0.92,1.65,39900,{"date":1979,"open":1980,"high":1663,"low":1980,"close":1886,"change":285,"percent_change":127,"volume":1981,"transactions":9,"vwap":1886},"2025-09-10",55.42,56000,{"date":1983,"open":1763,"high":1763,"low":1750,"close":1984,"change":1127,"percent_change":1985,"volume":1580,"transactions":9,"vwap":1984},"2025-09-09",55.35,-1.02,{"date":1987,"open":1639,"high":1988,"low":1943,"close":1949,"change":1906,"percent_change":550,"volume":1989,"transactions":9,"vwap":1949},"2025-09-08",55.95,72100,{"date":1991,"open":1767,"high":1920,"low":1992,"close":1763,"change":152,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1763},"2025-09-05",55.34,0.07,121800,{"date":1996,"open":1785,"high":1671,"low":1997,"close":1808,"change":671,"percent_change":1144,"volume":1998,"transactions":9,"vwap":1808},"2025-09-04",55.09,112600,{"date":2000,"open":1794,"high":2001,"low":2002,"close":1779,"change":1042,"percent_change":1744,"volume":2003,"transactions":9,"vwap":1779},"2025-09-03",55.46,54.89,61600,{"date":2005,"open":2006,"high":1934,"low":2007,"close":1984,"change":827,"percent_change":1529,"volume":2008,"transactions":9,"vwap":1984},"2025-09-02",55.39,55.02,27900,{"date":2010,"open":2011,"high":2012,"low":1671,"close":1639,"change":456,"percent_change":924,"volume":2013,"transactions":9,"vwap":1639},"2025-08-29",56.31,56.34,30900,{"date":2015,"open":1644,"high":1644,"low":1920,"close":1756,"change":966,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1756},"2025-08-28",-0.14,43400,{"date":2019,"open":2020,"high":1235,"low":1645,"close":1815,"change":858,"percent_change":314,"volume":1043,"transactions":9,"vwap":1815},"2025-08-27",56.35,{"date":2022,"open":1910,"high":2012,"low":1910,"close":1956,"change":1598,"percent_change":671,"volume":2023,"transactions":9,"vwap":1956},"2025-08-26",28500,{"date":2025,"open":2026,"high":1657,"low":1761,"close":1761,"change":222,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1761},"2025-08-25",56.47,-1.15,31100,{"date":2030,"open":1880,"high":2031,"low":1880,"close":1218,"change":1448,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1218},"2025-08-22",56.83,2.22,52300,{"date":2035,"open":1678,"high":1687,"low":1794,"close":1934,"change":1296,"percent_change":809,"volume":2036,"transactions":9,"vwap":1934},"2025-08-21",18800,{"date":2038,"open":1669,"high":1761,"low":2039,"close":1786,"change":809,"percent_change":1173,"volume":2040,"transactions":9,"vwap":1786},"2025-08-20",55.48,41800,{"date":2042,"open":1807,"high":1919,"low":1807,"close":1895,"change":887,"percent_change":38,"volume":2043,"transactions":9,"vwap":1895},"2025-08-19",32400,{"date":2045,"open":1980,"high":1887,"low":1980,"close":1886,"change":496,"percent_change":687,"volume":2046,"transactions":9,"vwap":1886},"2025-08-18",21700,{"date":2048,"open":1808,"high":1808,"low":2049,"close":1791,"change":952,"percent_change":364,"volume":2050,"transactions":9,"vwap":1791},"2025-08-15",55.24,26500,{"date":2052,"open":1748,"high":1808,"low":1792,"close":1811,"change":435,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1811},"2025-08-14",-1.14,16900,{"date":2056,"open":1948,"high":1637,"low":2006,"close":1637,"change":1536,"percent_change":1519,"volume":2057,"transactions":9,"vwap":1637},"2025-08-13",51400,{"date":2059,"open":2060,"high":2001,"low":2061,"close":2001,"change":1543,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2001},"2025-08-12",54.81,54.8,1.48,18900,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":112,"percent_change":760,"volume":1580,"transactions":9,"vwap":2068},"2025-08-11",54.88,54.49,54.65,{"date":2070,"open":2071,"high":1779,"low":1692,"close":2072,"change":644,"percent_change":751,"volume":1672,"transactions":9,"vwap":2072},"2025-08-08",55,54.82,{"date":2074,"open":1860,"high":2075,"low":1701,"close":2076,"change":297,"percent_change":559,"volume":2077,"transactions":9,"vwap":2076},"2025-08-07",55.27,54.85,20500,{"date":2079,"open":2080,"high":1859,"low":2081,"close":1735,"change":234,"percent_change":414,"volume":2082,"transactions":9,"vwap":1735},"2025-08-06",54.95,54.53,21900,{"date":2084,"open":2085,"high":2086,"low":1704,"close":2087,"change":1255,"percent_change":22,"volume":2088,"transactions":9,"vwap":2087},"2025-08-05",54.75,55.029999,54.93,46500,{"date":2090,"open":2091,"high":1741,"low":1722,"close":2092,"change":286,"percent_change":1543,"volume":2093,"transactions":9,"vwap":2092},"2025-08-04",54.48,54.72,44200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":851,"percent_change":2100,"volume":1257,"transactions":9,"vwap":2099},"2025-08-01",54.5,54.64,53.74,54.28,-1.7,{"date":2102,"open":1692,"high":1675,"low":1692,"close":1742,"change":662,"percent_change":96,"volume":2103,"transactions":9,"vwap":1742},"2025-07-31",89300,{"date":2105,"open":1980,"high":1980,"low":2068,"close":1773,"change":761,"percent_change":1007,"volume":2106,"transactions":9,"vwap":1773},"2025-07-30",38100,{"date":2108,"open":1817,"high":1817,"low":2049,"close":1792,"change":383,"percent_change":1059,"volume":2109,"transactions":9,"vwap":1792},"2025-07-29",46200,{"date":2111,"open":1815,"high":1815,"low":1988,"close":1910,"change":1958,"percent_change":1127,"volume":2112,"transactions":9,"vwap":1910},"2025-07-28",99100,{"date":2114,"open":2115,"high":1956,"low":1768,"close":1956,"change":776,"percent_change":1523,"volume":2116,"transactions":9,"vwap":1956},"2025-07-25",56.11,82800,{"date":2118,"open":2119,"high":1637,"low":1938,"close":1682,"change":297,"percent_change":559,"volume":2120,"transactions":9,"vwap":1682},"2025-07-24",55.84,334100,{"date":2122,"open":1807,"high":1661,"low":1807,"close":1661,"change":88,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1661},"2025-07-23",1.34,48900,{"date":2126,"open":2092,"high":2075,"low":1877,"close":1742,"change":59,"percent_change":1000,"volume":2127,"transactions":9,"vwap":1742},"2025-07-22",23000,{"date":2129,"open":1957,"high":1957,"low":2130,"close":1692,"change":1034,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1692},"2025-07-21",54.71,-0.69,81600,{"date":2134,"open":1794,"high":1794,"low":2002,"close":2135,"change":112,"percent_change":760,"volume":2136,"transactions":9,"vwap":2135},"2025-07-18",55.15,77000,{"date":2138,"open":2139,"high":1992,"low":2139,"close":2140,"change":1891,"percent_change":2141,"volume":853,"transactions":9,"vwap":2140},"2025-07-17",54.69,55.32,1.47,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":82,"percent_change":285,"volume":2148,"transactions":9,"vwap":2147},"2025-07-16",54.44,54.59,53.81,54.52,32100,{"date":2150,"open":1779,"high":1779,"low":1722,"close":2151,"change":222,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-15",54.38,-1.18,30300,{"date":2155,"open":1743,"high":2156,"low":1877,"close":2086,"change":1388,"percent_change":2157,"volume":1862,"transactions":9,"vwap":2086},"2025-07-14",55.07,0.31,{"date":2159,"open":2160,"high":2161,"low":1741,"close":1702,"change":1054,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1702},"2025-07-11",54.96,55.0099983,-0.8,110500,{"date":2165,"open":2002,"high":1695,"low":2002,"close":1794,"change":687,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1794},"2025-07-10",0.99,109500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":81,"percent_change":403,"volume":2174,"transactions":9,"vwap":2173},"2025-07-09",54.66,54.78,54.24,54.76,55000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1906,"percent_change":107,"volume":2181,"transactions":9,"vwap":2180},"2025-07-08",54.26,54.62,54.25,54.42,92600,{"date":2183,"open":2178,"high":1692,"low":2184,"close":1703,"change":456,"percent_change":712,"volume":2185,"transactions":9,"vwap":1703},"2025-07-07",53.97,63800,{"date":2187,"open":2188,"high":2092,"low":2188,"close":2189,"change":22,"percent_change":680,"volume":2190,"transactions":9,"vwap":2189},"2025-07-03",54.45,54.7,118400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":393,"percent_change":89,"volume":2196,"transactions":9,"vwap":2194},"2025-07-02",54.14,54.32,53.94,52200,{"date":2198,"open":2199,"high":2151,"low":2200,"close":2201,"change":203,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-01",53.44,53.4,54.2,1.25,83700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":550,"percent_change":776,"volume":2210,"transactions":9,"vwap":2209},"2025-06-30",53.38,53.56,53.2,53.53,95000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":776,"percent_change":1543,"volume":2217,"transactions":9,"vwap":2216},"2025-06-27",53.09,53.59,52.93,53.3,23800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":127,"percent_change":122,"volume":2224,"transactions":9,"vwap":2223},"2025-06-26",52.6,52.96,52.48,52.87,43300,{"date":2226,"open":2215,"high":2215,"low":2227,"close":2228,"change":1795,"percent_change":384,"volume":2229,"transactions":9,"vwap":2228},"2025-06-25",52.29,52.4,115500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":127,"percent_change":122,"volume":2236,"transactions":9,"vwap":2235},"2025-06-24",52.79,52.98,52.5,52.9,50100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":23,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-23",51.75,52.49,51.48,52.43,1.26,30400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":644,"percent_change":297,"volume":2251,"transactions":9,"vwap":2250},"2025-06-20",52.17,52.22,51.71,51.78,17100,{"date":2253,"open":2254,"high":2255,"low":2250,"close":2256,"change":966,"percent_change":1097,"volume":1186,"transactions":9,"vwap":2256},"2025-06-18",51.97,52.26,51.81,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1970,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-17",52.25,52.39,51.87,51.89,-1.12,20400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2222,"change":568,"percent_change":1523,"volume":2270,"transactions":9,"vwap":2222},"2025-06-16",52.41,52.68,52.27,15400,{"date":2272,"open":2269,"high":2273,"low":2274,"close":2275,"change":1173,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-13",52.55,51.99,52.080002,-1.16,33100,{"date":2279,"open":2269,"high":2280,"low":2269,"close":2281,"change":233,"percent_change":234,"volume":2282,"transactions":9,"vwap":2281},"2025-06-12",52.7,52.69,133900,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2280,"change":1053,"percent_change":73,"volume":2287,"transactions":9,"vwap":2280},"2025-06-11",52.97,52.58,38900,{"date":2289,"open":2235,"high":2285,"low":2290,"close":2285,"change":1993,"percent_change":1906,"volume":1959,"transactions":9,"vwap":2285},"2025-06-10",52.67,{"date":2292,"open":2293,"high":2208,"low":2294,"close":2235,"change":415,"percent_change":967,"volume":2295,"transactions":9,"vwap":2235},"2025-06-09",53.07,52.78,17400,{"date":2297,"open":2233,"high":2293,"low":2298,"close":2285,"change":137,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2285},"2025-06-06",52.75,0.88,28800,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":415,"percent_change":967,"volume":2306,"transactions":9,"vwap":2305},"2025-06-05",52.72,52.32,52.51,45000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2286,"change":1993,"percent_change":1906,"volume":2312,"transactions":9,"vwap":2286},"2025-06-04",52.64,52.83,52.54,46300,{"date":2314,"open":2315,"high":2316,"low":2274,"close":2305,"change":45,"percent_change":1975,"volume":2317,"transactions":9,"vwap":2305},"2025-06-03",52.029999,52.56,280900,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2315,"change":1098,"percent_change":1475,"volume":2322,"transactions":9,"vwap":2315},"2025-06-02",52.16,51.47,25600,{"date":2324,"open":2325,"high":2326,"low":2262,"close":2327,"change":704,"percent_change":704,"volume":2328,"transactions":9,"vwap":2327},"2025-05-30",52.14,52.37,52.28,44100,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2327,"change":1388,"percent_change":635,"volume":2333,"transactions":9,"vwap":2327},"2025-05-29",52.42,51.93,37700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":1744,"percent_change":2162,"volume":2339,"transactions":9,"vwap":2338},"2025-05-28",52.59,52.65,52.11,40700,{"date":2341,"open":2259,"high":2286,"low":2342,"close":2343,"change":354,"percent_change":1145,"volume":2344,"transactions":9,"vwap":2343},"2025-05-27",51.94,52.53,86300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":760,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-23",51.4,51.77,51.38,51.55,-0.6,29000,{"date":2354,"open":2249,"high":2320,"low":2355,"close":2356,"change":306,"percent_change":315,"volume":2357,"transactions":9,"vwap":2356},"2025-05-22",51.52,51.86,60500,{"date":2359,"open":2234,"high":2337,"low":2360,"close":2250,"change":223,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2250},"2025-05-21",51.76,-2.1,26400,{"date":2364,"open":2365,"high":2366,"low":2280,"close":2367,"change":276,"percent_change":474,"volume":1194,"transactions":9,"vwap":2367},"2025-05-20",53.02,53.13,52.89,{"date":2369,"open":2280,"high":2370,"low":2268,"close":2371,"change":306,"percent_change":315,"volume":2372,"transactions":9,"vwap":2371},"2025-05-19",53.23,53.19,54300,{"date":2374,"open":2234,"high":2375,"low":2376,"close":2375,"change":403,"percent_change":1066,"volume":2163,"transactions":9,"vwap":2375},"2025-05-16",53.11,52.34,{"date":2378,"open":2379,"high":2240,"low":2315,"close":2240,"change":59,"percent_change":255,"volume":2380,"transactions":9,"vwap":2240},"2025-05-15",52.07,115300,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":1800,"percent_change":2131,"volume":2386,"transactions":9,"vwap":2385},"2025-05-14",52.3,52,52.040001,33200,{"date":2388,"open":2255,"high":2309,"low":2389,"close":2228,"change":2157,"percent_change":814,"volume":2390,"transactions":9,"vwap":2228},"2025-05-13",52.09,29400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2389,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2389},"2025-05-12",52.049999,52.13,51.68,1.69,3.35,58500,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1151,"percent_change":192,"volume":2404,"transactions":9,"vwap":2403},"2025-05-09",50.57,50.099998,50.4,24200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":122,"percent_change":1091,"volume":1764,"transactions":9,"vwap":2410},"2025-05-08",49.99,50.8,49.95,50.37,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2157,"percent_change":671,"volume":2417,"transactions":9,"vwap":2416},"2025-05-07",49.31,49.71,49.26,49.47,13700,{"date":2419,"open":2420,"high":2416,"low":2421,"close":2422,"change":383,"percent_change":1409,"volume":2423,"transactions":9,"vwap":2422},"2025-05-06",49.19,49.07,49.16,15800,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":644,"percent_change":297,"volume":1538,"transactions":9,"vwap":2428},"2025-05-05",49.45,50.029999,49.74,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1696,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-02",49.48,49.94,49.77,1.97,41600,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":107,"percent_change":52,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",48.76,49.21,48.81,13200,{"date":2443,"open":2444,"high":2438,"low":2445,"close":2446,"change":496,"percent_change":403,"volume":2447,"transactions":9,"vwap":2446},"2025-04-30",47.75,47.44,48.57,55200,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":89,"percent_change":137,"volume":1067,"transactions":9,"vwap":2452},"2025-04-29",47.78,48.4,48.27,{"date":2454,"open":2455,"high":2451,"low":2456,"close":2457,"change":193,"percent_change":1255,"volume":2458,"transactions":9,"vwap":2457},"2025-04-28",47.99,47.68,48.049999,34100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":604,"percent_change":1296,"volume":1055,"transactions":9,"vwap":2464},"2025-04-25",47.8,48.0099983,47.6,47.95,{"date":182,"open":2466,"high":2467,"low":178,"close":2468,"change":1485,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},46.82,48.080002,48.040001,2.61,43000]