[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDMO":3,"homepage-market-summary":31,"stock-historical-IDMO":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"IDMO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P International Developed Momentum ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.2495,1.38388,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},61.52,61.23,61.53,61,60.6,0.92,1.52,329308.819081,63.879,52.14,415789.235196336,79.9,3673,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},44.76,401983,146723808.799084,36.14,"2025-04-22",[183,186,195,205,214,225,236,246,257,268,277,287,297,308,317,327,337,348,358,369,378,388,399,410,420,430,439,450,460,471,480,489,498,509,518,526,535,545,554,564,572,582,592,601,611,620,629,640,651,661,672,683,694,704,715,725,734,744,753,762,770,776,785,793,801,809,816,822,829,838,846,854,861,866,870,878,886,892,898,906,913,921,928,936,942,949,954,961,965,969,975,981,986,990,997,1006,1012,1019,1025,1032,1037,1043,1049,1057,1064,1070,1077,1082,1091,1100,1108,1114,1120,1127,1133,1139,1144,1153,1159,1163,1169,1172,1175,1181,1188,1196,1203,1211,1220,1229,1237,1244,1253,1260,1267,1274,1283,1291,1298,1305,1312,1318,1326,1333,1341,1349,1354,1363,1369,1377,1383,1388,1393,1399,1403,1409,1414,1420,1424,1432,1438,1444,1450,1454,1457,1465,1473,1477,1481,1485,1492,1497,1504,1509,1516,1523,1530,1538,1547,1553,1559,1563,1567,1570,1575,1580,1585,1590,1596,1601,1608,1614,1621,1627,1632,1638,1646,1651,1657,1662,1666,1671,1677,1683,1689,1697,1702,1710,1716,1724,1731,1736,1739,1744,1751,1759,1765,1773,1779,1788,1796,1803,1809,1813,1818,1823,1828,1836,1842,1850,1856,1860,1866,1872,1877,1883,1887,1893,1898,1902,1907,1913,1921,1927,1932,1936,1942,1947,1953,1955,1960,1964,1971,1975,1979,1983,1987,1990,1995,1999,2003,2006,2010,2013,2017,2023,2026,2030,2033,2037,2042,2048,2053,2060,2067,2073,2079,2084,2089,2095,2100,2103,2106,2109,2113,2117,2120,2124,2129,2136,2141,2146,2153,2159,2167,2174,2180,2188,2194,2201,2207,2211,2218,2226,2231,2237,2243,2250,2257,2261,2267,2273,2279,2285,2291,2296,2303,2309,2312,2316,2322,2329,2336,2342,2348,2354,2360,2364,2371,2376,2383,2388,2392,2397,2401,2406,2411,2415,2422,2426,2432,2436,2442,2449,2456,2462,2470,2476,2483,2490,2497,2503,2508,2515,2521,2525,2530,2536,2543,2550,2556,2563,2570,2578,2585],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},3137,61.3557,{"date":187,"open":188,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",60.81,60.0702,-0.44,-0.72,289766.527614,3361,60.4106,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",61.73,61.01,61.04,-0.36,-0.59,283429.535552,2754,61.2595,{"date":206,"open":207,"high":207,"low":198,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",61.49,61.4,-0.15,-0.24,296473.826827,2947,61.252,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",61.66,61.91,61.24,61.55,-0.3,-0.49,286191.765837,3002,61.5547,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",61.56,61.92,61.4001,61.85,0.84,1.38,340507.033542,3263,61.67,{"date":237,"open":238,"high":239,"low":240,"close":198,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",60.84,61.15,60.55,-0.2,-0.33,567534.3082,3029,60.8874,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",61.82,61.825,61.1,61.21,-1.02,-1.64,931668.457831,3057,61.2785,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",62.08,62.37,61.8,62.23,0.15,0.24,455312.505385,3135,62.1485,{"date":269,"open":228,"high":270,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",62.2,61.75,0.36,0.58,375312.408436,3534,62.0051,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",61.7,61.72,61.385,-0.48,-0.77,244204.437643,2632,61.5653,{"date":288,"open":289,"high":290,"low":291,"close":270,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",62.19,62.4496,62.035,0.72,1.17,238453.023894,2498,62.2224,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",62.01,62.225,60.965,61.48,-0.1,-0.16,305600.512341,2528,61.6351,{"date":309,"open":271,"high":271,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",61.275,61.58,-0.38,-0.61,239710.340193,2639,61.4778,{"date":318,"open":319,"high":320,"low":20,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",61.79,62.31,61.96,-0.93,-1.48,273780.755362,2946,61.9136,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":103,"volume":334,"transactions":335,"vwap":336},"2026-09-11",63.06,63.08,62.6301,62.89,0.63,378162.305587,2777,62.8644,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",62.39,62.605,62.0801,62.26,-0.71,-1.13,345983.456008,2932,62.2726,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",63.27,62.87,62.97,-0.4,-0.63,258614.728956,2539,63.0646,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",63.6,63.81,63.355,63.37,-0.09,-0.14,569431.613141,4506,63.6279,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":108,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",63.2,63.6297,63.46,0.09,284942.442632,2813,63.4249,{"date":379,"open":380,"high":381,"low":351,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",62.99,63.48,63.4,1.11,1.78,266146.319228,2755,63.3197,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",62.03,62.3499,61.99,62.29,0.65,1.05,422808.877428,2943,62.1719,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",61.9,62.115,61.43,61.64,-0.62,-1,251072.820024,3110,61.7309,{"date":411,"open":412,"high":413,"low":414,"close":342,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",62.69,62.755,62.11,-0.31,-0.5,256459.081207,3062,62.2641,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":312,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",63.18,63.22,62.36,62.57,-0.6,278680.437145,2716,62.6649,{"date":431,"open":432,"high":433,"low":434,"close":129,"change":241,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",63.11,63.1128,62.76,-0.32,352118.035275,2656,62.879,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",63.38,63.5,63.07,63.15,-0.25,-0.39,225820.964634,2446,63.2142,{"date":451,"open":452,"high":453,"low":454,"close":382,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",63,63.42,62.8901,0.75,1.2,257795.506922,2619,63.1704,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",62.77,62.8,62.47,62.65,-0.23,-0.37,202793.438794,2413,62.6671,{"date":472,"open":129,"high":473,"low":474,"close":475,"change":292,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",63.13,62.7275,62.88,1.16,561423.904443,3622,62.8732,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":445,"percent_change":353,"volume":486,"transactions":487,"vwap":488},"2026-08-20",62.22,62.55,62.07,62.16,266293.578629,2980,62.2157,{"date":490,"open":332,"high":491,"low":492,"close":493,"change":113,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",62.959,62.1598,62.41,-0.02,301326.236747,3080,62.4678,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",62.91,63.075,62.32,62.42,-1.14,-1.79,311110.453795,3039,62.631,{"date":510,"open":511,"high":26,"low":442,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",63.61,63.56,0.3,0.47,283777.543586,3037,63.6707,{"date":519,"open":520,"high":442,"low":521,"close":522,"change":108,"percent_change":374,"volume":523,"transactions":524,"vwap":525},"2026-08-14",63.25,63.1082,63.26,205502.342061,2885,63.2408,{"date":527,"open":528,"high":529,"low":329,"close":371,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",63.29,63.36,0.08,0.13,226753.769958,2238,63.2243,{"date":536,"open":520,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",63.31,62.98,63.12,0.67,1.07,252487.583078,2949,63.1048,{"date":546,"open":547,"high":463,"low":548,"close":549,"change":108,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",62.71,62.3,62.45,0.1,219760.719449,2577,62.4877,{"date":555,"open":556,"high":557,"low":558,"close":339,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",62.52,62.62,62.3101,-0.35,-0.56,207689.633599,2741,62.4478,{"date":565,"open":566,"high":380,"low":556,"close":567,"change":568,"percent_change":383,"volume":569,"transactions":570,"vwap":571},"2026-08-07",62.96,62.74,0.69,313612.181413,3903,62.6874,{"date":573,"open":574,"high":575,"low":228,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",62.12,62.5,62.05,-0.18,-0.29,332089.517096,2822,62.1275,{"date":583,"open":584,"high":585,"low":586,"close":262,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",62.24,62.545,62.15,0.17,0.27,462137.892534,3646,62.319,{"date":593,"open":261,"high":289,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",61.76,62.06,0.86,1.41,413167.763267,4721,62.0771,{"date":602,"open":603,"high":251,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",60.72,60.61,61.2,0.53,0.87,256264.74655,3063,61.0012,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":108,"percent_change":550,"volume":617,"transactions":618,"vwap":619},"2026-07-31",60.74,60.82,59.925,60.67,538162.932354,3808,60.6239,{"date":621,"open":622,"high":623,"low":622,"close":604,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",59.52,60.7573,2.37,4.07,379364.665234,2819,60.4523,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",58.79,59.25,57.9101,58.24,-0.85,-1.44,366122.981863,3082,58.6558,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",58.95,59.28,58.62,59.09,-0.745,-1.25,571144.889499,4887,59.0476,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":531,"volume":658,"transactions":659,"vwap":660},"2026-07-27",60.23,60.29,59.43,59.835,0.075,268443.890774,3051,59.7503,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",59.84,60.1299,59.575,59.76,0.31,0.52,159864.836601,1982,59.7794,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",59.41,59.705,59.14,59.45,-0.96,-1.59,398191.106271,3661,59.4241,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",60.28,60.5882,60.22,60.41,0.41,0.68,481817.73485,2736,60.4341,{"date":695,"open":622,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",60.0212,59.22,60,1.49,2.55,236309.12057,2161,59.7868,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",59.1,59.12,58.47,58.51,-0.46,-0.78,294188.047082,2598,58.7507,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":446,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",58.29,59.08,58.15,58.97,-0.66,255257.094151,3284,58.8022,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":678,"percent_change":679,"volume":731,"transactions":732,"vwap":733},"2026-07-16",59.5,59.65,59.195,59.36,267267.567679,3205,59.3664,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":292,"volume":741,"transactions":742,"vwap":743},"2026-07-15",60.3,60.47,59.736,60.32,0.43,378184.802105,3347,60.1552,{"date":745,"open":698,"high":746,"low":747,"close":748,"change":749,"percent_change":83,"volume":750,"transactions":751,"vwap":752},"2026-07-14",60.46,59.82,59.89,0.79,430638.161637,3362,60.0309,{"date":754,"open":755,"high":755,"low":756,"close":706,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",59.62,58.99,-1.04,-1.73,352068.81749,3180,59.2265,{"date":763,"open":764,"high":765,"low":666,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",59.87,60.27,60.14,0.33,0.55,324900,{"date":771,"open":727,"high":772,"low":677,"close":773,"change":138,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",59.96,59.81,1.12,263600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",58.98,59.24,58.35,59.15,-0.81,-1.35,271900,{"date":786,"open":787,"high":788,"low":789,"close":772,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":772},"2026-07-07",60.53,60.62,59.78,-1.2,-1.96,276400,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",60.73,61.26,61.16,0.99,1.65,346400,{"date":802,"open":803,"high":188,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",60.5,59.72,60.17,0.29,0.48,311300,{"date":810,"open":811,"high":653,"low":728,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",59.69,59.88,-0.41,-0.68,586800,{"date":817,"open":818,"high":819,"low":820,"close":654,"change":689,"percent_change":690,"volume":821,"transactions":9,"vwap":654},"2026-06-30",59.91,60.36,59.67,335100,{"date":823,"open":824,"high":825,"low":826,"close":812,"change":827,"percent_change":514,"volume":828,"transactions":9,"vwap":812},"2026-06-29",59.7,59.9,59.0099983,0.28,322200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",59.75,59.95,59.47,59.6,-0.55,-0.91,355600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":160,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",60.48,60.57,59.86,60.15,1.25,563300,{"date":847,"open":848,"high":849,"low":850,"close":674,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":674},"2026-06-24",59.61,59.73,59.19,-0.73,-1.21,296200,{"date":855,"open":856,"high":857,"low":818,"close":766,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":766},"2026-06-23",59.99,60.49,-1.65,-2.67,388300,{"date":862,"open":863,"high":270,"low":864,"close":319,"change":513,"percent_change":53,"volume":865,"transactions":9,"vwap":319},"2026-06-22",61.54,60.97,729600,{"date":867,"open":280,"high":197,"low":868,"close":207,"change":606,"percent_change":607,"volume":869,"transactions":9,"vwap":207},"2026-06-18",61.41,368500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":200,"volume":877,"transactions":9,"vwap":875},"2026-06-17",61.57,62.099998,60.85,60.96,-0.22,255500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":292,"volume":885,"transactions":9,"vwap":883},"2026-06-16",61.37,61.51,61.13,61.18,0.44,286900,{"date":887,"open":21,"high":888,"low":616,"close":613,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":613},"2026-06-15",61.12,0.93,1.55,308700,{"date":893,"open":894,"high":748,"low":645,"close":773,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":773},"2026-06-12",59.38,0.8,1.36,214400,{"date":899,"open":900,"high":901,"low":902,"close":826,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":826},"2026-06-11",57.4,59.099998,57.33,2.43,4.29,229100,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":783,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-10",57.28,57.55,56.58,-2.33,280700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":415,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",58.82,58.94,57,57.93,-0.53,416200,{"date":922,"open":923,"high":924,"low":925,"close":634,"change":926,"percent_change":540,"volume":927,"transactions":9,"vwap":634},"2026-06-08",58.57,58.72,58.14,0.39,405400,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",59.27,57.7,57.85,-1.97,-3.29,348100,{"date":937,"open":834,"high":938,"low":939,"close":747,"change":123,"percent_change":940,"volume":941,"transactions":9,"vwap":747},"2026-06-04",59.93,59.48,0.42,405300,{"date":943,"open":832,"high":832,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",59.53,59.57,-0.7,-1.16,926900,{"date":950,"open":773,"high":685,"low":820,"close":765,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":765},"2026-06-02",0.57,0.95,558400,{"date":955,"open":956,"high":957,"low":901,"close":824,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":824},"2026-06-01",59.58,59.98,-0.74,-1.22,432200,{"date":962,"open":857,"high":238,"low":843,"close":963,"change":530,"percent_change":531,"volume":964,"transactions":9,"vwap":963},"2026-05-29",60.44,330300,{"date":966,"open":698,"high":803,"low":967,"close":819,"change":365,"percent_change":466,"volume":968,"transactions":9,"vwap":819},"2026-05-28",59.68,315000,{"date":970,"open":971,"high":972,"low":736,"close":803,"change":973,"percent_change":283,"volume":974,"transactions":9,"vwap":803},"2026-05-27",60.64,60.75,-0.47,461700,{"date":976,"open":874,"high":977,"low":616,"close":864,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":864},"2026-05-26",61.099998,1.22,2.04,301300,{"date":982,"open":818,"high":983,"low":984,"close":831,"change":365,"percent_change":466,"volume":985,"transactions":9,"vwap":831},"2026-05-22",60.09,59.49,350100,{"date":987,"open":642,"high":805,"low":988,"close":748,"change":123,"percent_change":940,"volume":989,"transactions":9,"vwap":748},"2026-05-21",58.84,334700,{"date":991,"open":992,"high":824,"low":709,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",58.6,59.64,1.3,2.23,309800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",58.37,58.67,58.040001,58.34,-0.83,-1.4,326300,{"date":1007,"open":1008,"high":622,"low":1000,"close":1009,"change":1010,"percent_change":926,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",59.32,59.17,0.23,356100,{"date":1013,"open":1014,"high":1014,"low":1015,"close":916,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":916},"2026-05-15",59.2,58.71,-1.46,-2.42,404300,{"date":1020,"open":603,"high":603,"low":819,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",60.4,-0.58,-0.95,469700,{"date":1026,"open":688,"high":1027,"low":1028,"close":1029,"change":951,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",61.049999,60.34,60.98,0.94,435400,{"date":1033,"open":1034,"high":1035,"low":967,"close":688,"change":435,"percent_change":919,"volume":1036,"transactions":9,"vwap":688},"2026-05-12",60.19,60.51,365400,{"date":1038,"open":1039,"high":1040,"low":1039,"close":795,"change":1041,"percent_change":767,"volume":1042,"transactions":9,"vwap":795},"2026-05-11",60.45,60.86,0.2,404800,{"date":1044,"open":787,"high":795,"low":1045,"close":787,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":787},"2026-05-08",60.2,0.59,0.98,844200,{"date":1050,"open":1027,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",61.17,59.85,59.94,-1.03,-1.69,429900,{"date":1058,"open":795,"high":1059,"low":1060,"close":864,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":864},"2026-05-06",61.060001,60.7,1.9,3.22,351400,{"date":1065,"open":1066,"high":850,"low":1067,"close":1068,"change":133,"percent_change":83,"volume":1069,"transactions":9,"vwap":1068},"2026-05-05",58.86,58.59,59.07,376400,{"date":1071,"open":1072,"high":642,"low":1073,"close":717,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":717},"2026-05-04",58.69,58.07,-0.92,-1.55,343900,{"date":1078,"open":1079,"high":811,"low":1068,"close":1079,"change":1080,"percent_change":435,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",59.21,-0.19,338200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",58.65,59.44,58.45,59.4,1.66,2.87,472900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-29",58.25,58.28,57.5,57.74,-0.65,-1.11,480300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":364,"volume":1107,"transactions":9,"vwap":1105},"2026-04-28",58.33,58.54,58.080002,58.39,-0.05,260000,{"date":1109,"open":923,"high":644,"low":1110,"close":1111,"change":1112,"percent_change":365,"volume":1113,"transactions":9,"vwap":1111},"2026-04-27",58.26,58.44,-0.08,378500,{"date":1115,"open":1116,"high":1117,"low":1001,"close":1118,"change":128,"percent_change":568,"volume":1119,"transactions":9,"vwap":1118},"2026-04-24",58.18,58.64,58.52,267400,{"date":1121,"open":999,"high":1122,"low":1123,"close":1124,"change":710,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-23",58.7,57.43,58.12,-0.79,460100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":740,"percent_change":160,"volume":1132,"transactions":9,"vwap":1131},"2026-04-22",58.85,58.41,58.58,442900,{"date":1134,"open":1135,"high":674,"low":1001,"close":719,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":719},"2026-04-21",59.35,-1.52,-2.55,354300,{"date":1140,"open":1141,"high":967,"low":1142,"close":820,"change":710,"percent_change":283,"volume":1143,"transactions":9,"vwap":820},"2026-04-20",59.66,59.26,515500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",60.24,60.65,60.029999,60.13,0.83,1.4,291500,{"date":1154,"open":831,"high":1155,"low":901,"close":1156,"change":353,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",59.79,59.3,-0.67,319100,{"date":1160,"open":1155,"high":1155,"low":1085,"close":824,"change":201,"percent_change":1161,"volume":1162,"transactions":9,"vwap":824},"2026-04-15",-0.98,449000,{"date":1164,"open":1165,"high":736,"low":1166,"close":654,"change":596,"percent_change":1167,"volume":1168,"transactions":9,"vwap":654},"2026-04-14",59.92,59.83,1.45,497600,{"date":1170,"open":923,"high":945,"low":1130,"close":655,"change":1010,"percent_change":926,"volume":1171,"transactions":9,"vwap":655},"2026-04-13",294600,{"date":1173,"open":779,"high":1085,"low":642,"close":1014,"change":827,"percent_change":807,"volume":1174,"transactions":9,"vwap":1014},"2026-04-10",562300,{"date":1176,"open":1002,"high":850,"low":1177,"close":1178,"change":494,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-09",58.13,58.92,-0.03,508400,{"date":1182,"open":1183,"high":632,"low":1184,"close":916,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":916},"2026-04-08",58.87,58.4,2.68,4.76,573100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":530,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-07",55.7,56.33,55.15,56.26,0.14,552800,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":513,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-06",55.87,56.32,56.18,0.54,382100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":416,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-02",54.62,55.89,54.57,55.88,-0.89,447600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-01",56.15,56.78,55.97,56.38,1.54,2.81,579900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-31",53.76,54.9,53.52,54.84,1.92,3.63,491700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1179,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",53.42,53.59,52.64,52.92,-0.06,433100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1022,"percent_change":73,"volume":1243,"transactions":9,"vwap":1242},"2026-03-27",53.14,53.57,52.73,52.95,543400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",54.16,54.67,53.51,53.53,-1.42,-2.58,419500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1047,"percent_change":1259,"volume":837,"transactions":9,"vwap":1258},"2026-03-25",55.13,55.28,54.68,54.95,1.82,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1080,"percent_change":559,"volume":1266,"transactions":9,"vwap":1265},"2026-03-24",53.24,54.29,53.11,53.97,696500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1246,"change":1272,"percent_change":995,"volume":1273,"transactions":9,"vwap":1246},"2026-03-23",53.77,54.88,53.71,1.18,792100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-20",54.91,54.93,52.51,52.98,-2.22,-4.02,698800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":973,"volume":1290,"transactions":9,"vwap":1288},"2026-03-19",54.41,55.44,54.26,55.2,-0.26,473600,{"date":1292,"open":1293,"high":1216,"low":1286,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-18",56.24,55.46,-0.97,-1.72,461600,{"date":1299,"open":1300,"high":1301,"low":1191,"close":1302,"change":272,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-17",56.42,56.75,56.43,0.64,301500,{"date":1306,"open":1190,"high":1307,"low":1190,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",56.22,56.07,1.14,2.08,284400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1277,"change":711,"percent_change":1004,"volume":1317,"transactions":9,"vwap":1277},"2026-03-13",55.72,56.049999,54.86,467200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1098,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-12",56.09,56.12,55.41,55.71,-1.95,632700,{"date":1327,"open":1328,"high":917,"low":1329,"close":1330,"change":1331,"percent_change":201,"volume":1332,"transactions":9,"vwap":1330},"2026-03-11",56.68,56.44,56.82,-0.34,542500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":394,"volume":1340,"transactions":9,"vwap":1338},"2026-03-10",57.29,58,56.95,57.16,0.37,373400,{"date":1342,"open":1190,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-09",57.0099983,55.12,56.79,0.34,0.6,790100,{"date":1350,"open":1351,"high":1328,"low":1190,"close":1352,"change":201,"percent_change":1054,"volume":1353,"transactions":9,"vwap":1352},"2026-03-06",56,56.45,694000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-05",57.39,57.64,56.46,57.040001,-1.23,-2.11,669300,{"date":1364,"open":932,"high":1184,"low":1365,"close":1366,"change":1047,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",57.71,58.27,1.71,360400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1335,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1335},"2026-03-03",56.77,57.51,55.85,-1.85,-3.13,777300,{"date":1378,"open":1379,"high":730,"low":1118,"close":676,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":676},"2026-03-02",58.78,-0.76,-1.27,528100,{"date":1384,"open":685,"high":654,"low":789,"close":825,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":825},"2026-02-27",-0.52,-0.86,524700,{"date":1389,"open":766,"high":963,"low":812,"close":1390,"change":531,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-26",60.42,0.22,619400,{"date":1394,"open":831,"high":1395,"low":831,"close":654,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":654},"2026-02-25",60.35,0.88,1.48,671800,{"date":1400,"open":781,"high":944,"low":1401,"close":674,"change":220,"percent_change":416,"volume":1402,"transactions":9,"vwap":674},"2026-02-24",59.029999,557500,{"date":1404,"open":1405,"high":687,"low":1406,"close":1407,"change":1080,"percent_change":435,"volume":1408,"transactions":9,"vwap":1407},"2026-02-23",60.11,59.46,59.71,577100,{"date":1410,"open":1411,"high":825,"low":643,"close":825,"change":455,"percent_change":1412,"volume":1413,"transactions":9,"vwap":825},"2026-02-20",59.34,1.27,398000,{"date":1415,"open":1379,"high":1416,"low":1084,"close":781,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":781},"2026-02-19",59.16,-0.07,-0.12,326900,{"date":1421,"open":850,"high":727,"low":1068,"close":697,"change":940,"percent_change":1422,"volume":1423,"transactions":9,"vwap":697},"2026-02-18",0.71,790400,{"date":1425,"open":1426,"high":1183,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-17",58.21,58.11,58.8,0.45,0.77,360800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":780,"change":494,"percent_change":1179,"volume":1437,"transactions":9,"vwap":780},"2026-02-13",58.0099983,58.43,57.72,513000,{"date":1439,"open":1440,"high":1441,"low":1426,"close":999,"change":782,"percent_change":1442,"volume":1443,"transactions":9,"vwap":999},"2026-02-12",59.31,59.37,-1.37,1284500,{"date":1445,"open":833,"high":834,"low":1446,"close":1447,"change":1448,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",58.73,59.18,0,522900,{"date":1451,"open":1135,"high":1406,"low":1452,"close":1447,"change":876,"percent_change":467,"volume":1453,"transactions":9,"vwap":1447},"2026-02-10",59.040001,406100,{"date":1455,"open":1084,"high":833,"low":1084,"close":1087,"change":46,"percent_change":1367,"volume":1456,"transactions":9,"vwap":1087},"2026-02-09",472700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1184,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1184},"2026-02-06",57.95,58.42,57.88,1.28,2.24,434800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":933,"volume":1472,"transactions":9,"vwap":1470},"2026-02-05",57.57,57.82,57.049999,57.12,-1.15,819300,{"date":1474,"open":720,"high":720,"low":1475,"close":1366,"change":435,"percent_change":835,"volume":1476,"transactions":9,"vwap":1366},"2026-02-04",57.97,622300,{"date":1478,"open":1118,"high":924,"low":1479,"close":1067,"change":264,"percent_change":689,"volume":1480,"transactions":9,"vwap":1067},"2026-02-03",58.049999,1090500,{"date":1482,"open":1336,"high":1460,"low":1483,"close":780,"change":951,"percent_change":798,"volume":1484,"transactions":9,"vwap":780},"2026-02-02",57.98,638900,{"date":1486,"open":1184,"high":1487,"low":1488,"close":1489,"change":782,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-30",58.5,57.58,57.78,-1.38,549900,{"date":1493,"open":1129,"high":1178,"low":1494,"close":1067,"change":513,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1067},"2026-01-29",57.86,0.51,484900,{"date":1498,"open":1105,"high":1499,"low":1500,"close":717,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":717},"2026-01-28",58.49,58.029999,-0.51,-0.87,642400,{"date":1505,"open":1111,"high":1506,"low":1130,"close":1428,"change":46,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1428},"2026-01-27",58.88,1.73,656100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":767,"percent_change":951,"volume":1515,"transactions":9,"vwap":1514},"2026-01-26",57.9,58.02,57.75,57.8,708600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":806,"percent_change":1495,"volume":1522,"transactions":9,"vwap":1521},"2026-01-23",57.09,57.54,56.92,57.47,563100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":767,"percent_change":273,"volume":1529,"transactions":9,"vwap":1528},"2026-01-22",57.14,57.25,56.81,57.18,650400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":263,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-21",56.63,57.080002,56.3,56.85,0.26,600100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-20",56.86,57.099998,56.61,56.7,-0.54,-0.94,749000,{"date":1548,"open":1549,"high":908,"low":1550,"close":1551,"change":587,"percent_change":513,"volume":1552,"transactions":9,"vwap":1551},"2026-01-16",57.23,56.99,57.24,425400,{"date":1554,"open":1518,"high":1555,"low":1556,"close":1557,"change":1106,"percent_change":364,"volume":1558,"transactions":9,"vwap":1557},"2026-01-15",57.3,57.02,57.07,1697900,{"date":1560,"open":1528,"high":1528,"low":1330,"close":1470,"change":108,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1470},"2026-01-14",0.11,526100,{"date":1564,"open":1528,"high":1528,"low":1540,"close":1565,"change":1080,"percent_change":242,"volume":1566,"transactions":9,"vwap":1565},"2026-01-13",57.060001,388000,{"date":1568,"open":1520,"high":1526,"low":1520,"close":1526,"change":514,"percent_change":1150,"volume":1569,"transactions":9,"vwap":1526},"2026-01-12",520000,{"date":1571,"open":1572,"high":1573,"low":1352,"close":1214,"change":1448,"percent_change":1448,"volume":1574,"transactions":9,"vwap":1214},"2026-01-09",56.62,56.9,462800,{"date":1576,"open":1577,"high":1214,"low":1578,"close":1214,"change":588,"percent_change":807,"volume":1579,"transactions":9,"vwap":1214},"2026-01-08",56.57,56.53,448700,{"date":1581,"open":1582,"high":1582,"low":1358,"close":1583,"change":1331,"percent_change":426,"volume":1584,"transactions":9,"vwap":1583},"2026-01-07",56.73,56.51,489300,{"date":1586,"open":1587,"high":1587,"low":1371,"close":1535,"change":1588,"percent_change":466,"volume":1589,"transactions":9,"vwap":1535},"2026-01-06",57.21,-0.13,638100,{"date":1591,"open":1592,"high":1343,"low":1593,"close":1594,"change":39,"percent_change":994,"volume":1595,"transactions":9,"vwap":1594},"2026-01-05",56.48,56.47,56.98,495000,{"date":1597,"open":1321,"high":1598,"low":1599,"close":1598,"change":690,"percent_change":978,"volume":1600,"transactions":9,"vwap":1598},"2026-01-02",56.25,55.9,692300,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":282,"volume":1607,"transactions":9,"vwap":1605},"2025-12-31",55.83,55.52,55.57,-0.27,354500,{"date":1609,"open":1610,"high":1315,"low":1611,"close":1612,"change":587,"percent_change":667,"volume":1613,"transactions":9,"vwap":1612},"2025-12-30",55.99,55.82,55.84,459400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":559,"percent_change":405,"volume":1620,"transactions":9,"vwap":1619},"2025-12-29",55.69,55.74,55.54,55.67,394200,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1112,"percent_change":365,"volume":1626,"transactions":9,"vwap":1625},"2025-12-26",56.11,55.91,56.02,1128600,{"date":1628,"open":1351,"high":1629,"low":1624,"close":1630,"change":1194,"percent_change":123,"volume":1631,"transactions":9,"vwap":1630},"2025-12-24",56.14,56.099998,327000,{"date":1633,"open":1612,"high":1634,"low":1635,"close":1636,"change":767,"percent_change":1046,"volume":1637,"transactions":9,"vwap":1636},"2025-12-23",56.040001,55.77,55.96,478000,{"date":1639,"open":1640,"high":1617,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-22",55.56,55.43,55.63,-1.09,-1.92,480200,{"date":1647,"open":1577,"high":1648,"low":1577,"close":1649,"change":668,"percent_change":889,"volume":1650,"transactions":9,"vwap":1649},"2025-12-19",56.91,56.72,474000,{"date":1652,"open":1653,"high":1358,"low":1634,"close":1654,"change":1347,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-18",56.16,56.2,1.08,377500,{"date":1658,"open":1351,"high":1630,"low":1659,"close":1659,"change":210,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-17",55.6,-0.43,319500,{"date":1663,"open":1664,"high":1625,"low":1190,"close":1612,"change":241,"percent_change":200,"volume":1665,"transactions":9,"vwap":1612},"2025-12-16",55.94,408200,{"date":1667,"open":1193,"high":1668,"low":1669,"close":1634,"change":1391,"percent_change":926,"volume":1670,"transactions":9,"vwap":1634},"2025-12-15",56.29,55.98,335200,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1611,"change":200,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1611},"2025-12-12",56.23,55.53,-0.64,436200,{"date":1678,"open":1679,"high":38,"low":1680,"close":1200,"change":1346,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1200},"2025-12-11",56.060001,55.92,0.61,266700,{"date":1684,"open":1685,"high":1599,"low":1288,"close":1612,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1612},"2025-12-10",55.22,0.81,1.47,209600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":550,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-09",55.040001,55.3,55.02,55.029999,0.18,287500,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1277,"change":1194,"percent_change":1536,"volume":1701,"transactions":9,"vwap":1277},"2025-12-08",55.049999,54.77,183500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1417,"volume":1709,"transactions":9,"vwap":1707},"2025-12-05",55.0099983,55.07,54.63,54.79,-0.04,198400,{"date":1711,"open":1205,"high":1712,"low":1713,"close":1714,"change":806,"percent_change":606,"volume":1715,"transactions":9,"vwap":1714},"2025-12-04",54.89,54.54,54.83,273700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1713,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1713},"2025-12-03",54.45,54.61,54.31,0.02,0.04,223600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1201,"percent_change":46,"volume":1730,"transactions":9,"vwap":1729},"2025-12-02",54.43,54.56,54.28,54.52,756700,{"date":1732,"open":1287,"high":1285,"low":1733,"close":1734,"change":560,"percent_change":1054,"volume":1735,"transactions":9,"vwap":1734},"2025-12-01",53.95,53.98,285400,{"date":1737,"open":1263,"high":1727,"low":1287,"close":1713,"change":827,"percent_change":668,"volume":1738,"transactions":9,"vwap":1713},"2025-11-28",145400,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1287,"change":39,"percent_change":896,"volume":1743,"transactions":9,"vwap":1287},"2025-11-26",53.9,54.35,269000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1249,"change":1150,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1249},"2025-11-25",53.19,53.63,53.049999,1.57,392500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":374,"volume":1758,"transactions":9,"vwap":1756},"2025-11-24",52.63,52.84,52.49,52.7,0.05,348700,{"date":1760,"open":1761,"high":1762,"low":27,"close":1763,"change":123,"percent_change":807,"volume":1764,"transactions":9,"vwap":1763},"2025-11-21",52.57,52.83,52.65,263200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":405,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-20",53.68,53.7,52.39,52.4,-1.17,308600,{"date":1774,"open":1775,"high":1231,"low":1776,"close":1777,"change":445,"percent_change":973,"volume":1778,"transactions":9,"vwap":1777},"2025-11-19",53.16,52.85,53.02,400200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-18",53.15,53.41,52.91,53.27,-0.57,-1.06,321800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":221,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",54.23,54.34,53.61,53.84,-0.9,248200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1660,"percent_change":1125,"volume":1802,"transactions":9,"vwap":1801},"2025-11-14",54.080002,54.48,53.92,54.33,402800,{"date":1804,"open":1286,"high":1286,"low":1805,"close":1806,"change":201,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-13",54.58,54.76,-1.07,282500,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":514,"percent_change":596,"volume":996,"transactions":9,"vwap":1812},"2025-11-12",55,55.35,{"date":1814,"open":1712,"high":1815,"low":1816,"close":1270,"change":530,"percent_change":263,"volume":1817,"transactions":9,"vwap":1270},"2025-11-11",54.94,54.65,267700,{"date":1819,"open":1285,"high":1270,"low":1285,"close":1820,"change":1396,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-10",54.8,1.63,298800,{"date":1824,"open":1240,"high":1733,"low":1825,"close":1800,"change":550,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1800},"2025-11-07",53.28,0.19,300100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":364,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-06",54.07,54.11,53.69,53.82,-0.17,318700,{"date":1837,"open":1838,"high":1734,"low":1839,"close":1840,"change":1429,"percent_change":231,"volume":1841,"transactions":9,"vwap":1840},"2025-11-05",53.58,53.54,53.91,249500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":814,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-04",53.56,53.78,53.35,53.46,-1.26,342100,{"date":1851,"open":1852,"high":1853,"low":1733,"close":1854,"change":1010,"percent_change":740,"volume":1855,"transactions":9,"vwap":1854},"2025-11-03",54.09,54.17,54.14,256000,{"date":1857,"open":1858,"high":1858,"low":1768,"close":1840,"change":1106,"percent_change":364,"volume":1859,"transactions":9,"vwap":1840},"2025-10-31",53.99,193700,{"date":1861,"open":1862,"high":1854,"low":1863,"close":1864,"change":364,"percent_change":1834,"volume":1865,"transactions":9,"vwap":1864},"2025-10-30",53.75,53.72,53.96,304400,{"date":1867,"open":1790,"high":1868,"low":1869,"close":1870,"change":364,"percent_change":1834,"volume":1871,"transactions":9,"vwap":1870},"2025-10-29",54.38,53.8,54.049999,243300,{"date":1873,"open":1733,"high":1874,"low":1875,"close":1854,"change":667,"percent_change":273,"volume":1876,"transactions":9,"vwap":1854},"2025-10-28",54.24,53.86,304800,{"date":1878,"open":1862,"high":1879,"low":1880,"close":1881,"change":1346,"percent_change":1303,"volume":1882,"transactions":9,"vwap":1881},"2025-10-27",53.85,53.67,53.83,383000,{"date":1884,"open":1231,"high":1248,"low":1885,"close":109,"change":1391,"percent_change":689,"volume":1886,"transactions":9,"vwap":109},"2025-10-24",53.32,335000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1784,"change":148,"percent_change":292,"volume":1892,"transactions":9,"vwap":1784},"2025-10-23",53.26,53.34,53.13,196800,{"date":1894,"open":1895,"high":1264,"low":1896,"close":1897,"change":113,"percent_change":494,"volume":1735,"transactions":9,"vwap":1897},"2025-10-22",53,52.61,52.89,{"date":1899,"open":1746,"high":1746,"low":1897,"close":1900,"change":282,"percent_change":1794,"volume":1901,"transactions":9,"vwap":1900},"2025-10-21",52.9,249100,{"date":1903,"open":1891,"high":1904,"low":1891,"close":1905,"change":951,"percent_change":1655,"volume":1906,"transactions":9,"vwap":1905},"2025-10-20",53.43,53.38,226800,{"date":1908,"open":1754,"high":1783,"low":1909,"close":1910,"change":1911,"percent_change":1125,"volume":1912,"transactions":9,"vwap":1910},"2025-10-17",52.48,52.81,-0.42,377400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1721,"volume":1920,"transactions":9,"vwap":1918},"2025-10-16",53.48,53.6,53.09,53.23,0.01,332600,{"date":1922,"open":109,"high":1923,"low":1924,"close":1925,"change":445,"percent_change":973,"volume":1926,"transactions":9,"vwap":1925},"2025-10-15",53.64,53.080002,53.22,497900,{"date":1928,"open":1748,"high":1747,"low":1929,"close":1930,"change":1391,"percent_change":689,"volume":1931,"transactions":9,"vwap":1930},"2025-10-14",52.75,53.47,259600,{"date":1933,"open":1891,"high":1846,"low":1895,"close":1934,"change":148,"percent_change":292,"volume":1935,"transactions":9,"vwap":1934},"2025-10-13",53.25,269900,{"date":1937,"open":1838,"high":1938,"low":1939,"close":1940,"change":1380,"percent_change":1250,"volume":1941,"transactions":9,"vwap":1940},"2025-10-10",53.62,52.86,52.87,236500,{"date":1943,"open":1944,"high":1854,"low":1915,"close":1747,"change":1675,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1747},"2025-10-09",54.13,-1.18,309900,{"date":1948,"open":1949,"high":1801,"low":1831,"close":1950,"change":884,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-08",54.22,54.27,0.82,364800,{"date":1954,"open":1831,"high":1944,"low":1269,"close":1881,"change":312,"percent_change":946,"volume":1113,"transactions":9,"vwap":1881},"2025-10-07",{"date":1956,"open":1285,"high":1726,"low":1957,"close":1958,"change":365,"percent_change":1289,"volume":1959,"transactions":9,"vwap":1958},"2025-10-06",54.19,54.21,463000,{"date":1961,"open":1962,"high":1726,"low":1853,"close":1742,"change":1041,"percent_change":1339,"volume":1963,"transactions":9,"vwap":1742},"2025-10-03",54.32,448000,{"date":1965,"open":1966,"high":1720,"low":1967,"close":1968,"change":1969,"percent_change":108,"volume":1970,"transactions":9,"vwap":1968},"2025-10-02",54.3,53.79,54.15,0.03,871500,{"date":1972,"open":1968,"high":1949,"low":1265,"close":1973,"change":531,"percent_change":264,"volume":1974,"transactions":9,"vwap":1973},"2025-10-01",54.12,555400,{"date":1976,"open":1269,"high":1977,"low":1768,"close":1858,"change":143,"percent_change":1347,"volume":1978,"transactions":9,"vwap":1858},"2025-09-30",54.02,639700,{"date":1980,"open":1981,"high":1967,"low":1248,"close":1880,"change":1536,"percent_change":53,"volume":1982,"transactions":9,"vwap":1880},"2025-09-29",53.74,488200,{"date":1984,"open":1889,"high":1904,"low":1985,"close":1782,"change":668,"percent_change":1047,"volume":1986,"transactions":9,"vwap":1782},"2025-09-26",53.17,249000,{"date":1988,"open":1989,"high":1900,"low":1763,"close":1897,"change":578,"percent_change":835,"volume":1750,"transactions":9,"vwap":1897},"2025-09-25",52.78,{"date":1991,"open":1918,"high":1992,"low":1279,"close":1993,"change":364,"percent_change":1834,"volume":1994,"transactions":9,"vwap":1993},"2025-09-24",53.37,53.18,237500,{"date":1996,"open":1938,"high":1923,"low":1985,"close":1784,"change":1997,"percent_change":1385,"volume":1998,"transactions":9,"vwap":1784},"2025-09-23",-0.28,301100,{"date":2000,"open":1782,"high":1792,"low":1746,"close":2001,"change":1588,"percent_change":210,"volume":2002,"transactions":9,"vwap":2001},"2025-09-22",53.55,671100,{"date":2004,"open":1768,"high":1862,"low":1224,"close":1767,"change":1179,"percent_change":1235,"volume":2005,"transactions":9,"vwap":1767},"2025-09-19",296300,{"date":2007,"open":2008,"high":1845,"low":1885,"close":1271,"change":1695,"percent_change":1346,"volume":2009,"transactions":9,"vwap":1271},"2025-09-18",53.44,273400,{"date":2011,"open":2012,"high":1881,"low":1746,"close":1249,"change":466,"percent_change":1660,"volume":885,"transactions":9,"vwap":1249},"2025-09-17",53.65,{"date":2014,"open":2015,"high":2015,"low":1248,"close":1222,"change":445,"percent_change":710,"volume":2016,"transactions":9,"vwap":1222},"2025-09-16",53.93,378600,{"date":2018,"open":2019,"high":2020,"low":1881,"close":2021,"change":1536,"percent_change":807,"volume":2022,"transactions":9,"vwap":2021},"2025-09-15",54.029999,54.060001,54.0099983,439600,{"date":2024,"open":1833,"high":1879,"low":1792,"close":1862,"change":1080,"percent_change":559,"volume":2025,"transactions":9,"vwap":1862},"2025-09-12",272800,{"date":2027,"open":1792,"high":1864,"low":1916,"close":2028,"change":606,"percent_change":798,"volume":2029,"transactions":9,"vwap":2028},"2025-09-11",53.94,421300,{"date":2031,"open":1844,"high":1916,"low":1885,"close":1782,"change":1194,"percent_change":1536,"volume":2032,"transactions":9,"vwap":1782},"2025-09-10",361200,{"date":2034,"open":1918,"high":1885,"low":2035,"close":1784,"change":1417,"percent_change":1588,"volume":2036,"transactions":9,"vwap":1784},"2025-09-09",53.099998,309300,{"date":2038,"open":2039,"high":1930,"low":1781,"close":1890,"change":128,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1890},"2025-09-08",53.2,0.76,344500,{"date":2043,"open":2044,"high":1885,"low":2045,"close":2046,"change":1721,"percent_change":1722,"volume":2047,"transactions":9,"vwap":2046},"2025-09-05",53.3,52.72,52.94,748400,{"date":2049,"open":2050,"high":1234,"low":2051,"close":1234,"change":1046,"percent_change":118,"volume":2052,"transactions":9,"vwap":1234},"2025-09-04",52.71,52.58,1073500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1919,"percent_change":1721,"volume":2059,"transactions":9,"vwap":2058},"2025-09-03",52.35,52.41,52.09,52.33,351600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1501,"percent_change":1295,"volume":2066,"transactions":9,"vwap":2065},"2025-09-02",52.049999,52.34,51.91,52.32,518800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1762,"change":241,"percent_change":312,"volume":2072,"transactions":9,"vwap":1762},"2025-08-29",52.82,52.93,52.67,231900,{"date":2074,"open":2075,"high":1924,"low":1939,"close":2076,"change":2077,"percent_change":513,"volume":2078,"transactions":9,"vwap":2076},"2025-08-28",52.97,53.029999,0.16,257500,{"date":2080,"open":2081,"high":1900,"low":2082,"close":1940,"change":303,"percent_change":1080,"volume":2083,"transactions":9,"vwap":1940},"2025-08-27",52.59,52.52,329000,{"date":2085,"open":2086,"high":2075,"low":2045,"close":2075,"change":1561,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2075},"2025-08-26",52.8,0.21,583400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1939,"change":405,"percent_change":947,"volume":2094,"transactions":9,"vwap":1939},"2025-08-25",53.29,53.33,52.74,390800,{"date":2096,"open":2097,"high":1916,"low":2098,"close":1915,"change":1046,"percent_change":774,"volume":2099,"transactions":9,"vwap":1915},"2025-08-22",53.07,52.96,406800,{"date":2101,"open":1939,"high":2075,"low":1929,"close":1897,"change":1106,"percent_change":364,"volume":2102,"transactions":9,"vwap":1897},"2025-08-21",393400,{"date":2104,"open":1762,"high":1777,"low":2071,"close":2046,"change":1041,"percent_change":148,"volume":2105,"transactions":9,"vwap":2046},"2025-08-20",305000,{"date":2107,"open":2097,"high":2097,"low":1241,"close":2093,"change":415,"percent_change":1022,"volume":2108,"transactions":9,"vwap":2093},"2025-08-19",407100,{"date":2110,"open":2111,"high":2097,"low":1754,"close":1748,"change":1969,"percent_change":108,"volume":2112,"transactions":9,"vwap":1748},"2025-08-18",53.0099983,252800,{"date":2114,"open":1917,"high":1891,"low":2098,"close":1777,"change":2115,"percent_change":531,"volume":2116,"transactions":9,"vwap":1777},"2025-08-15",0.07,230400,{"date":2118,"open":1756,"high":1242,"low":1756,"close":1242,"change":550,"percent_change":1826,"volume":2119,"transactions":9,"vwap":1242},"2025-08-14",276700,{"date":2121,"open":1776,"high":1783,"low":2122,"close":1776,"change":2087,"percent_change":128,"volume":2123,"transactions":9,"vwap":1776},"2025-08-13",52.69,600700,{"date":2125,"open":2126,"high":1233,"low":2126,"close":1233,"change":1201,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1233},"2025-08-12",52.22,1.04,292800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1708,"percent_change":1112,"volume":2135,"transactions":9,"vwap":2134},"2025-08-11",52,52.13,51.93,52.099998,314800,{"date":2137,"open":2138,"high":2139,"low":2062,"close":27,"change":1448,"percent_change":1448,"volume":2140,"transactions":9,"vwap":27},"2025-08-08",52.2,52.27,337500,{"date":2142,"open":2143,"high":2143,"low":2144,"close":27,"change":1826,"percent_change":1339,"volume":2145,"transactions":9,"vwap":27},"2025-08-07",52.42,51.89,470900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":668,"percent_change":103,"volume":2152,"transactions":9,"vwap":2151},"2025-08-06",51.72,51.98,51.65,51.95,252300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":550,"percent_change":1826,"volume":1963,"transactions":9,"vwap":2158},"2025-08-05",51.49,51.56,51.18,51.43,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":39,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-04",51.23,51.42,51.21,51.33,1.44,600600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1997,"percent_change":835,"volume":2173,"transactions":9,"vwap":2172},"2025-08-01",50.53,50.68,50.21,50.6,188100,{"date":2175,"open":2176,"high":2161,"low":2177,"close":2178,"change":304,"percent_change":415,"volume":2179,"transactions":9,"vwap":2178},"2025-07-31",51.19,50.7,50.88,408600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":813,"volume":2187,"transactions":9,"vwap":2185},"2025-07-30",51.2,51.35,50.87,51.040001,-0.21,1075600,{"date":2189,"open":2163,"high":2190,"low":2191,"close":2192,"change":588,"percent_change":606,"volume":2193,"transactions":9,"vwap":2192},"2025-07-29",51.31,51.099998,51.25,209400,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":283,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-28",51.32,50.82,50.98,-1.49,398900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":1919,"percent_change":1721,"volume":2206,"transactions":9,"vwap":2204},"2025-07-25",51.52,51.75,51.44,294300,{"date":2208,"open":2144,"high":2131,"low":2209,"close":2210,"change":577,"percent_change":559,"volume":1849,"transactions":9,"vwap":2210},"2025-07-24",51.71,51.74,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":394,"percent_change":1412,"volume":2217,"transactions":9,"vwap":2216},"2025-07-23",51.48,51.97,51.37,51.92,348000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1010,"volume":2225,"transactions":9,"vwap":2223},"2025-07-22",51.15,51.29,50.8,51.27,0.12,207000,{"date":2227,"open":2228,"high":2215,"low":2229,"close":2220,"change":2087,"percent_change":689,"volume":2230,"transactions":9,"vwap":2220},"2025-07-21",51.080002,50.95,730400,{"date":2232,"open":2233,"high":2190,"low":2234,"close":2235,"change":1418,"percent_change":210,"volume":2236,"transactions":9,"vwap":2235},"2025-07-18",51.26,50.9,50.94,275600,{"date":2238,"open":2170,"high":2239,"low":2240,"close":2241,"change":153,"percent_change":568,"volume":2242,"transactions":9,"vwap":2241},"2025-07-17",51.09,50.58,51.060001,257100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":926,"percent_change":133,"volume":2249,"transactions":9,"vwap":2248},"2025-07-16",50.38,50.76,50.25,50.71,494300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1785,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-15",50.89,50.22,50.32,-1.12,482900,{"date":2258,"open":2248,"high":2235,"low":2259,"close":2252,"change":587,"percent_change":1346,"volume":2260,"transactions":9,"vwap":2252},"2025-07-14",50.57,441000,{"date":2262,"open":2248,"high":2263,"low":2259,"close":2264,"change":813,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-11",50.77,50.72,-0.8,427000,{"date":2268,"open":2163,"high":2163,"low":2269,"close":2270,"change":2271,"percent_change":2186,"volume":2272,"transactions":9,"vwap":2270},"2025-07-10",50.84,51.13,-0.11,618400,{"date":2274,"open":2270,"high":2275,"low":2276,"close":2277,"change":689,"percent_change":1686,"volume":2278,"transactions":9,"vwap":2277},"2025-07-09",51.3,51,51.24,479300,{"date":2280,"open":2184,"high":2281,"low":2282,"close":2283,"change":1695,"percent_change":272,"volume":2284,"transactions":9,"vwap":2283},"2025-07-08",50.91,50.56,50.83,414400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1112,"percent_change":304,"volume":1158,"transactions":9,"vwap":2290},"2025-07-07",50.59,50.85,50.43,50.65,{"date":2292,"open":2240,"high":2288,"low":2293,"close":2294,"change":1826,"percent_change":148,"volume":2295,"transactions":9,"vwap":2294},"2025-07-03",50.54,50.73,252100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2293,"change":466,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2293},"2025-07-02",50.42,50.61,50.2,-0.45,329200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2263,"change":973,"percent_change":1074,"volume":2308,"transactions":9,"vwap":2263},"2025-07-01",51.0099983,51.07,50.55,572100,{"date":2310,"open":2276,"high":2277,"low":2283,"close":2277,"change":513,"percent_change":1046,"volume":2311,"transactions":9,"vwap":2277},"2025-06-30",430700,{"date":2313,"open":2198,"high":2239,"low":2314,"close":2235,"change":1826,"percent_change":1339,"volume":2315,"transactions":9,"vwap":2235},"2025-06-27",50.69,342600,{"date":2317,"open":2318,"high":2197,"low":2319,"close":2320,"change":394,"percent_change":994,"volume":2321,"transactions":9,"vwap":2320},"2025-06-26",50.45,50.39,50.75,576200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":209,"percent_change":220,"volume":2328,"transactions":9,"vwap":2327},"2025-06-25",49.93,50.12,49.92,50.099998,343800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2247,"change":1430,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2247},"2025-06-24",50.029999,50.31,49.88,1.56,523000,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":304,"percent_change":435,"volume":2341,"transactions":9,"vwap":2340},"2025-06-23",48.79,49.5,49.48,382500,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":1588,"percent_change":1289,"volume":2347,"transactions":9,"vwap":2346},"2025-06-20",50,49.46,49.64,249300,{"date":2349,"open":2350,"high":2351,"low":2346,"close":2352,"change":108,"percent_change":2224,"volume":2353,"transactions":9,"vwap":2352},"2025-06-18",49.79,49.95,49.77,158000,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":405,"percent_change":1360,"volume":2359,"transactions":9,"vwap":2358},"2025-06-17",50.18,49.61,49.71,263100,{"date":2361,"open":2318,"high":2314,"low":2362,"close":2363,"change":514,"percent_change":1030,"volume":927,"transactions":9,"vwap":2363},"2025-06-16",50.3,50.33,{"date":2365,"open":2333,"high":2366,"low":2367,"close":2368,"change":1097,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-13",50.16,49.78,49.86,-1.29,233000,{"date":2372,"open":2373,"high":2169,"low":2373,"close":2374,"change":272,"percent_change":292,"volume":2375,"transactions":9,"vwap":2374},"2025-06-12",50.28,50.51,358600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1969,"percent_change":108,"volume":2382,"transactions":9,"vwap":2381},"2025-06-11",50.29,50.4,50.09,50.15,204600,{"date":2384,"open":2240,"high":2385,"low":2386,"close":2325,"change":200,"percent_change":343,"volume":2387,"transactions":9,"vwap":2325},"2025-06-10",50.67,49.97,428900,{"date":2389,"open":2170,"high":2264,"low":2298,"close":2390,"change":578,"percent_change":1785,"volume":2391,"transactions":9,"vwap":2390},"2025-06-09",50.48,370200,{"date":2393,"open":2234,"high":2394,"low":2395,"close":2263,"change":1695,"percent_change":272,"volume":2396,"transactions":9,"vwap":2263},"2025-06-06",50.93,50.62,141800,{"date":2398,"open":2269,"high":2178,"low":2399,"close":2287,"change":531,"percent_change":1536,"volume":2400,"transactions":9,"vwap":2287},"2025-06-05",50.52,208400,{"date":2402,"open":2298,"high":2170,"low":2403,"close":2404,"change":1194,"percent_change":827,"volume":2405,"transactions":9,"vwap":2404},"2025-06-04",50.34,50.46,347100,{"date":2407,"open":2408,"high":2319,"low":2409,"close":2254,"change":1606,"percent_change":919,"volume":2410,"transactions":9,"vwap":2254},"2025-06-03",50.24,50.060001,303800,{"date":2412,"open":2413,"high":2287,"low":2368,"close":2287,"change":568,"percent_change":232,"volume":2414,"transactions":9,"vwap":2287},"2025-06-02",50.040001,269700,{"date":2416,"open":2367,"high":2417,"low":2418,"close":2419,"change":123,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-30",49.98,49.52,49.9,0.5,255600,{"date":2423,"open":2324,"high":2324,"low":2339,"close":2424,"change":1721,"percent_change":1722,"volume":2425,"transactions":9,"vwap":2424},"2025-05-29",49.65,182100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":560,"percent_change":2255,"volume":2431,"transactions":9,"vwap":2430},"2025-05-28",49.87,49.54,49.63,368300,{"date":2433,"open":2327,"high":2363,"low":2409,"close":2434,"change":455,"percent_change":24,"volume":2435,"transactions":9,"vwap":2434},"2025-05-27",50.19,536600,{"date":2437,"open":2438,"high":2357,"low":2439,"close":2440,"change":1561,"percent_change":1391,"volume":2441,"transactions":9,"vwap":2440},"2025-05-23",48.96,48.68,49.44,174500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1561,"percent_change":1391,"volume":2448,"transactions":9,"vwap":2447},"2025-05-22",49.2,49.53,49.09,49.33,160900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2186,"percent_change":1911,"volume":2455,"transactions":9,"vwap":2454},"2025-05-21",49.6,49.81,49.16,49.22,354700,{"date":2457,"open":2458,"high":2345,"low":2459,"close":2460,"change":143,"percent_change":394,"volume":2461,"transactions":9,"vwap":2460},"2025-05-20",49.25,49.14,49.43,425300,{"date":2463,"open":2464,"high":2453,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-19",48.64,48.6,49.11,0.56,1.15,126900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":1010,"percent_change":807,"volume":2475,"transactions":9,"vwap":2473},"2025-05-16",48.44,48.55,48.28,163700,{"date":2477,"open":2478,"high":2472,"low":2479,"close":2480,"change":333,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-15",48.049999,47.97,48.32,1.32,138900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1179,"percent_change":1235,"volume":2489,"transactions":9,"vwap":2488},"2025-05-14",47.86,47.91,47.57,47.69,205400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1010,"percent_change":807,"volume":2496,"transactions":9,"vwap":2495},"2025-05-13",47.56,47.84,47.41,47.72,328500,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":210,"percent_change":416,"volume":2502,"transactions":9,"vwap":2501},"2025-05-12",47.73,47.14,47.49,320500,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2499,"change":1757,"percent_change":550,"volume":2507,"transactions":9,"vwap":2499},"2025-05-09",48.07,47.65,287200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":365,"percent_change":578,"volume":2514,"transactions":9,"vwap":2513},"2025-05-08",47.8,47.93,47.59,47.68,378100,{"date":2516,"open":2517,"high":2518,"low":2487,"close":2519,"change":1708,"percent_change":1112,"volume":2520,"transactions":9,"vwap":2519},"2025-05-07",47.81,48,47.82,360200,{"date":2522,"open":2510,"high":2479,"low":2523,"close":2485,"change":531,"percent_change":588,"volume":2524,"transactions":9,"vwap":2485},"2025-05-06",47.66,632100,{"date":2526,"open":2488,"high":2527,"low":2528,"close":2499,"change":1722,"percent_change":530,"volume":2529,"transactions":9,"vwap":2499},"2025-05-05",47.99,47.64,580800,{"date":2531,"open":2532,"high":2533,"low":2501,"close":2488,"change":1047,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2488},"2025-05-02",47.58,47.78,2.1,345100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":577,"percent_change":312,"volume":2542,"transactions":9,"vwap":2541},"2025-05-01",47,47.09,46.68,46.71,259700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":550,"percent_change":2087,"volume":2549,"transactions":9,"vwap":2548},"2025-04-30",46.5,46.99,46.15,46.89,336200,{"date":2551,"open":2552,"high":2553,"low":2545,"close":2554,"change":827,"percent_change":1347,"volume":2555,"transactions":9,"vwap":2554},"2025-04-29",46.61,46.88,46.79,345500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2224,"percent_change":1536,"volume":2562,"transactions":9,"vwap":2561},"2025-04-28",46.46,46.62,46.24,46.51,170800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":153,"percent_change":2040,"volume":2569,"transactions":9,"vwap":2568},"2025-04-25",46.12,46.54,45.98,46.39,235200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":103,"volume":2577,"transactions":9,"vwap":2575},"2025-04-24",45.5,46.23,45.45,46.040001,0.46,191400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":926,"percent_change":596,"volume":2584,"transactions":9,"vwap":2583},"2025-04-23",45.74,45.88,45.4,45.58,281600,{"date":181,"open":177,"high":2586,"low":177,"close":2587,"change":740,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},45.53,45.19,0.96,212500]