[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDT":3,"homepage-market-summary":28,"stock-historical-IDT":170},{"ticker":4,"date":5,"profile":6,"quote":14},"IDT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"IDT Corporation Class B","NYSE",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","IDT Corp is a multinational holding company. It operates in the telecommunications and payment industries. It has four reportable business segments, Fintech, National Retail Solutions; net2phone and Traditional Communications, The Fintech segment is comprised of National Retail Solutions (NRS), an operator of a nationwide point of sale (POS) network providing payment processing, digital advertising, transaction data, and ancillary services, and BOSS Money, a provider of international money remittance and related value\u002Fpayment transfer services. The net2phone segment provides unified cloud communications and telephony services to business customers.","1,925","Newark, NJ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},79.98,80.72,81.79,77.27,79.97,0.01,558089.522597,10828,79.4006,0.60862201,145097.9252675341,97.8,6381,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":17,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},45.72,190307,69461894.132135,67.39,"2025-04-21",[181,182,192,203,214,225,236,247,258,268,279,290,301,311,320,330,341,350,361,372,383,394,403,413,423,433,443,452,463,472,481,492,502,513,523,534,544,555,565,576,586,594,604,613,623,632,642,652,663,674,684,694,703,713,721,730,737,744,751,760,768,777,784,792,801,808,816,823,831,840,848,857,866,874,883,890,899,906,914,922,931,940,946,955,964,968,977,983,992,1000,1009,1016,1022,1029,1038,1046,1053,1061,1068,1075,1083,1092,1098,1105,1112,1120,1127,1135,1144,1150,1158,1166,1175,1182,1190,1194,1202,1209,1214,1221,1228,1236,1243,1250,1256,1264,1271,1279,1287,1295,1304,1310,1316,1324,1331,1337,1343,1351,1356,1364,1371,1379,1387,1393,1398,1405,1412,1420,1426,1431,1437,1442,1448,1455,1462,1466,1473,1480,1486,1492,1498,1504,1511,1518,1524,1529,1534,1539,1545,1550,1556,1561,1566,1572,1580,1587,1592,1599,1605,1610,1618,1622,1627,1635,1639,1644,1652,1657,1662,1668,1673,1679,1684,1689,1694,1698,1703,1710,1715,1722,1728,1733,1738,1745,1750,1755,1762,1767,1771,1776,1784,1789,1796,1802,1806,1812,1817,1824,1831,1836,1841,1847,1851,1856,1862,1865,1870,1874,1879,1885,1891,1895,1898,1904,1907,1913,1917,1920,1924,1928,1933,1938,1943,1947,1953,1959,1966,1971,1975,1980,1985,1990,1997,2004,2013,2019,2024,2031,2039,2046,2054,2061,2068,2074,2078,2083,2089,2095,2100,2106,2112,2117,2123,2129,2136,2141,2146,2152,2159,2166,2171,2179,2186,2193,2199,2206,2211,2219,2225,2231,2236,2244,2251,2258,2264,2271,2278,2286,2292,2299,2306,2315,2321,2326,2334,2339,2345,2352,2357,2364,2373,2378,2387,2394,2400,2405,2410,2416,2423,2428,2435,2439,2445,2454,2459,2464,2469,2477,2484,2490,2497,2506,2513,2519,2525,2531,2538,2544,2551,2554,2561,2567,2573,2579,2587,2593,2600,2603,2607,2613,2621,2627,2633,2638,2643,2647,2652,2657,2661,2666,2671,2675,2679,2685,2690],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",75.19,80.63,73.415,4.41,5.84,783527.397471,13165,78.8488,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",70.82,77.28,70.52,75.56,6,8.63,800581.221173,15532,75.4448,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",67.33,69.63,66.6,69.56,2.1,3.11,373054.897726,10092,69.0107,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",67.85,68.5388,67.27,67.46,-0.29,-0.43,219508.054634,5776,67.6463,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",67.45,69,66.235,67.75,-0.12,-0.18,404457.907176,9270,67.2896,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",68.99,70.05,67.595,67.87,-1.03,-1.49,302925.708149,8104,68.6116,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",69.27,70.4,68.45,68.9,0.06,0.09,325569.902644,8397,69.2767,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",70.39,68.04,68.84,-1,-1.43,285058.491234,8545,68.9165,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",68.67,70.13,67.975,69.84,0.79,1.14,1141176.214363,8109,69.72,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",69.85,69.91,68.41,69.05,-0.5,-0.72,262778.240917,7335,69.3343,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",70.73,71.22,69.13,69.55,-1.47,-2.07,190379.935417,6694,70.0463,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",70.53,72.125,70.49,71.02,0,203747.658678,6105,71.3934,{"date":312,"open":313,"high":313,"low":314,"close":306,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",72.1,70.28,0.51,0.72,221367.610167,6967,70.8854,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":78,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",69.95,70.91,69.6985,70.51,1.57,272445.95784,7040,70.4214,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",68.2,69.815,67.97,69.42,1.45,2.13,185655.276053,7389,69.066,{"date":342,"open":343,"high":343,"low":344,"close":334,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",68.35,65.8,-0.39,-0.57,220174.829388,7643,67.6421,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",68.46,70,67.73,68.36,-0.47,-0.68,170825.217496,5806,68.7146,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",68.7,69.06,67.49,68.83,0.1,0.15,117976.79376,5738,68.6215,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",69.35,69.97,68.17,68.73,-0.21,-0.3,192909.76253,4393,68.9365,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",68.49,69.38,68.0301,68.94,0.59,0.86,140027.779482,4779,68.8901,{"date":395,"open":396,"high":397,"low":398,"close":343,"change":399,"percent_change":36,"volume":400,"transactions":401,"vwap":402},"2026-09-01",67.57,68.65,66.5342,0.13,127625.555015,4562,68.2729,{"date":404,"open":363,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",69.125,68.16,68.22,-0.77,-1.12,166478.91375,3990,68.4465,{"date":414,"open":415,"high":416,"low":417,"close":238,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",69.16,69.9,67.845,0.14,0.2,131773.944881,4063,69.2836,{"date":424,"open":425,"high":278,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",69.44,68.5,68.85,-0.25,-0.36,145133.163378,4153,68.9488,{"date":434,"open":435,"high":436,"low":251,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",69.28,69.57,69.1,-0.28,-0.4,122716.787282,4901,68.9856,{"date":444,"open":445,"high":446,"low":447,"close":386,"change":78,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",68.69,69.8,68.1641,1.6,209424.639178,5440,69.0947,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",68,69.0499,67.23,68.29,0.37,0.54,172977.369316,5732,68.219,{"date":464,"open":465,"high":407,"low":466,"close":467,"change":468,"percent_change":78,"volume":469,"transactions":470,"vwap":471},"2026-08-21",67.29,66.62,67.92,0.73,122623.588048,4231,67.8029,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":172,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",65.54,67.77,67.19,1.51,121999.252276,5163,67.2104,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",66.66,67.43,65.68,66.19,-0.46,-0.69,133140.615025,5142,66.4625,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":36,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",67.06,67.8,66.295,66.65,0.29,152844.3297,5687,67.0835,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",66.2,66.97,65.51,66.46,-0.09,-0.14,127012.117887,3793,66.432,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":346,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",67.18,67.26,66.0025,66.55,-0.85,198886.099922,6415,66.6311,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",65.87,67.17,65.15,67.12,1.65,2.52,138980.802625,5766,66.5992,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":104,"volume":541,"transactions":542,"vwap":543},"2026-08-12",65.02,66.76,64.58,65.47,0.07,177921.118691,5206,65.1263,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",64.85,66.605,64.75,65.4,0.55,0.85,138870.32462,5287,65.8415,{"date":556,"open":557,"high":558,"low":559,"close":546,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",64.52,65.24,63.7301,-0.23,-0.35,147539.715147,4561,64.7871,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",66.23,66.61,64.7,65.08,-1.09,-1.65,167726.807574,5224,65.2517,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":418,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",66.27,67.3999,65.725,66.17,0.21,137009.687483,4438,66.1241,{"date":587,"open":396,"high":396,"low":588,"close":589,"change":242,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",65.66,66.03,-1.54,165746.368119,4999,66.1252,{"date":595,"open":596,"high":597,"low":598,"close":494,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",65.79,67.5,65.28,0.65,0.98,229241.304595,6473,66.8666,{"date":605,"open":606,"high":454,"low":607,"close":608,"change":550,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",66.85,66.13,66.41,0.84,261541.538332,4810,66.5266,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":231,"volume":620,"transactions":621,"vwap":622},"2026-07-31",65.35,66.12,64.37,65.86,-0.08,213285.426434,4888,65.5733,{"date":624,"open":466,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",67.11,65.94,-1.16,-1.73,175714.775807,4065,66.3575,{"date":633,"open":634,"high":635,"low":606,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",67.76,68.3075,67.1,-0.78,-1.15,227471.705155,5381,67.6068,{"date":643,"open":644,"high":645,"low":485,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",66.58,68.03,67.88,2.14,3.26,216100.428035,5747,67.656,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",64.51,66.59,64.46,65.74,1.44,2.24,179793.362779,4868,65.7806,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",63.01,64.76,62.69,64.3,1.59,2.54,194447.282435,4804,64.2523,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",63.82,61.685,62.71,-1.5,-2.34,280099.124354,6401,62.6273,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":390,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",63.75,64.26,62.86,64.21,1.36,225092.461333,5588,63.7163,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":44,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",62.64,63.6,63.35,0.49,152737.00897,6071,63.2795,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":231,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",62.89,64.04,62.215,63.04,-0.19,182100.135094,5107,63.3518,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":356,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",63.39,63.99,61.7,63.16,-0.74,142300,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",63.69,64.22,62.81,63.63,0.76,1.21,172900,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":699,"percent_change":274,"volume":736,"transactions":9,"vwap":735},"2026-07-15",62.27,63.8,61.63,62.87,156800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":600,"percent_change":448,"volume":743,"transactions":9,"vwap":742},"2026-07-14",61.21,62.8,61.040001,62.38,238900,{"date":745,"open":746,"high":717,"low":747,"close":748,"change":749,"percent_change":699,"volume":750,"transactions":9,"vwap":748},"2026-07-13",61.23,60.17,61.4,0.3,128100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",60.32,61.13,60.19,61.099998,1.13,1.88,158500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":164,"volume":767,"transactions":9,"vwap":765},"2026-07-09",59.39,60.049999,58.62,59.97,0.02,157000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",61.12,61.96,59.75,59.95,-1.13,-1.85,183700,{"date":778,"open":741,"high":779,"low":765,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",61.58,61.080002,0.8,1.33,189800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":77,"volume":791,"transactions":9,"vwap":789},"2026-07-06",58.98,60.29,58.56,60.28,1.46,350100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",58.42,59.029999,57.98,58.82,0.87,1.5,152300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":378,"percent_change":429,"volume":807,"transactions":9,"vwap":806},"2026-07-01",58.79,59.46,57.58,57.95,188100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":582,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",57.8,58.55,57,58.16,0.36,139900,{"date":817,"open":818,"high":819,"low":820,"close":806,"change":143,"percent_change":821,"volume":822,"transactions":9,"vwap":806},"2026-06-29",56.95,58.65,56.51,1.06,216700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":670,"volume":830,"transactions":9,"vwap":828},"2026-06-26",56.25,57.46,55.72,57.34,1.42,536200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",55.21,55.99,54.93,55.92,0.24,0.43,153800,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",54.26,56.09,55.68,1.61,2.98,203300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",53.060001,54.54,52.69,54.07,1.79,3.42,356400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",54.82,55.19,51.55,52.28,-3.14,-5.67,382700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":669,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",53.78,55.73,53.33,55.42,2.95,864200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",53.49,54.42,52.87,53.83,-0.26,-0.48,224100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":782,"percent_change":530,"volume":889,"transactions":9,"vwap":888},"2026-06-16",52.98,54.53,52.93,54.09,211200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",54.78,55.18,52.49,52.76,-1.87,-3.42,227800,{"date":900,"open":860,"high":901,"low":902,"close":903,"change":904,"percent_change":719,"volume":905,"transactions":9,"vwap":903},"2026-06-12",55.51,53.82,54.63,-0.41,225800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":487,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-11",55.29,55.8,54.77,55.040001,-0.83,156000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":409,"volume":921,"transactions":9,"vwap":919},"2026-06-10",56.14,57.16,55.36,55.5,-0.63,168900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",54.86,56.29,54.2,56.13,1.04,1.89,142100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",55.95,56.53,54.96,55.09,-0.99,-1.77,140700,{"date":941,"open":844,"high":942,"low":943,"close":944,"change":315,"percent_change":945,"volume":776,"transactions":9,"vwap":944},"2026-06-05",57.26,55.41,56.080002,0.92,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",56.99,58.44,52.0099983,55.57,1.54,2.85,415800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",54.95,55,53.040001,54.029999,-1.38,-2.49,191400,{"date":965,"open":933,"high":834,"low":966,"close":943,"change":138,"percent_change":263,"volume":967,"transactions":9,"vwap":943},"2026-06-02",54.34,159100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",55.16,56.15,54.4,55.97,0.81,1.47,149600,{"date":978,"open":979,"high":973,"low":979,"close":970,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":970},"2026-05-29",54.29,1.11,2.05,170300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",52.53,54.12,52.02,54.049999,1.62,3.09,150200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":459,"volume":999,"transactions":9,"vwap":997},"2026-05-27",52.42,53.64,52.16,52.43,0.28,135000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",52.75,53.28,51.63,52.15,-0.75,-1.42,107200,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":582,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-22",52.29,53,52.9,0.4,98500,{"date":1017,"open":862,"high":1018,"low":1019,"close":852,"change":1020,"percent_change":508,"volume":1021,"transactions":9,"vwap":852},"2026-05-21",52.89,51.54,-0.05,109600,{"date":1023,"open":1024,"high":1025,"low":987,"close":1026,"change":1027,"percent_change":912,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",52.97,53.39,52.74,-0.44,106100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",52.65,53.32,52.32,53.18,0.5,0.95,96600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",51.85,54.56,52.68,0.68,1.31,85200,{"date":1047,"open":1048,"high":876,"low":1049,"close":1050,"change":85,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-15",52.72,51.96,52,-1.53,105600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":551,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",52.14,53.07,51.84,52.81,1.64,92600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1049,"change":92,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1049},"2026-05-13",52.39,52.73,51.72,-1.33,138400,{"date":1069,"open":1070,"high":1013,"low":1071,"close":1072,"change":1035,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-12",52.27,51.71,52.66,0.96,166600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":996,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":996},"2026-05-11",53.15,53.54,51.37,-1.37,-2.56,116000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-08",53.5,54.24,52.029999,53.53,-0.01,-0.02,126800,{"date":1093,"open":1012,"high":1094,"low":1002,"close":1078,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1078},"2026-05-07",53.91,0.93,1.77,132500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":367,"percent_change":36,"volume":1104,"transactions":9,"vwap":1103},"2026-05-06",52.86,53.21,52.080002,52.61,89000,{"date":1106,"open":1107,"high":1031,"low":1108,"close":1109,"change":1110,"percent_change":728,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",52.11,51.43,52.51,0.63,131000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":975,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",51,52.13,50.52,51.88,0.75,183000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":600,"percent_change":124,"volume":1126,"transactions":9,"vwap":1125},"2026-05-01",50.51,51.45,49.99,51.13,108500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":912,"volume":1134,"transactions":9,"vwap":1132},"2026-04-30",50.31,50.69,49.33,50.15,-0.42,175200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-29",51.77,51.81,50.11,50.57,-1.62,-3.1,95500,{"date":1145,"open":887,"high":1088,"low":1005,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",52.19,-0.27,-0.51,85000,{"date":1151,"open":1152,"high":1058,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",51.53,50.92,52.46,0.67,1.29,178200,{"date":1159,"open":1160,"high":1057,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",51.16,49.64,51.79,0.48,0.94,96200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",51.86,52.09,50.78,51.31,-0.67,-1.29,87300,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":619,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-22",52.18,51.49,51.98,-0.15,94200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1133,"volume":1189,"transactions":9,"vwap":1187},"2026-04-21",52.54,52.63,51.75,52.060001,-0.22,106600,{"date":1191,"open":987,"high":1072,"low":1065,"close":862,"change":399,"percent_change":1192,"volume":1193,"transactions":9,"vwap":862},"2026-04-20",0.25,100200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1005,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1005},"2026-04-17",51.59,52.62,51.4,0.88,1.72,124000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":315,"percent_change":172,"volume":1208,"transactions":9,"vwap":1207},"2026-04-16",50.61,51.33,50.17,51.27,138700,{"date":1210,"open":1114,"high":1211,"low":1130,"close":1212,"change":439,"percent_change":637,"volume":1213,"transactions":9,"vwap":1212},"2026-04-15",51.74,50.76,95400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1160,"change":799,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1160},"2026-04-14",49.74,51.22,49.4,3.02,156600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1089,"percent_change":1090,"volume":1227,"transactions":9,"vwap":1226},"2026-04-13",49.53,49.75,48.84,49.66,88500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":357,"volume":1235,"transactions":9,"vwap":1233},"2026-04-10",50.0099983,50.42,49.26,49.67,-0.34,71100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1230,"change":315,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1230},"2026-04-09",49.15,50.09,49.12,1.03,111300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":468,"percent_change":799,"volume":1249,"transactions":9,"vwap":1248},"2026-04-08",49.24,49.87,48.97,49.5,151800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":357,"percent_change":961,"volume":1255,"transactions":9,"vwap":1254},"2026-04-07",49.25,49.49,48.77,101100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":600,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-06",48.27,49.8,48.19,49.45,2.02,117400,{"date":1265,"open":1238,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1141,"volume":1270,"transactions":9,"vwap":1268},"2026-04-02",49.29,48.34,48.47,-0.8,113300,{"date":1272,"open":1240,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-01",49.56,48.65,49.27,0.17,0.35,125100,{"date":1280,"open":1252,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",49.7,48.74,49.099998,0.08,0.16,173700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":448,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",47.63,49.19,47.59,49.02,3.37,193600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",47.77,47.94,47.16,47.42,-0.59,-1.23,201700,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":699,"percent_change":1241,"volume":1309,"transactions":9,"vwap":1308},"2026-03-26",47.040001,48.41,48.0099983,149700,{"date":1311,"open":1312,"high":1312,"low":1300,"close":1313,"change":346,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-25",48.42,47.52,-1.19,101500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":232,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-24",48.24,48.85,47.82,48.09,-0.37,164400,{"date":1325,"open":1326,"high":1268,"low":1327,"close":1258,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1258},"2026-03-23",48.32,47.8,0.71,1.49,162800,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":560,"percent_change":881,"volume":1336,"transactions":9,"vwap":1335},"2026-03-20",47.88,47.32,47.56,226700,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":459,"percent_change":275,"volume":1342,"transactions":9,"vwap":1341},"2026-03-19",46.93,48.2,47.79,204800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1006,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-18",47.65,48.049999,47.2,47.25,-1.56,188400,{"date":1352,"open":1353,"high":1238,"low":1313,"close":1354,"change":36,"percent_change":1014,"volume":1355,"transactions":9,"vwap":1354},"2026-03-17",48.17,48,179200,{"date":1357,"open":1358,"high":1359,"low":1300,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-16",48.69,49.029999,47.81,-0.92,-1.89,222100,{"date":1365,"open":1366,"high":1367,"low":1308,"close":1368,"change":221,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",49.51,49.86,48.73,-0.87,163700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":357,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-12",49.42,50.37,48.6,49.16,-1.36,180200,{"date":1380,"open":1114,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",51.94,46.48,49.84,-1.81,-3.5,282100,{"date":1388,"open":1389,"high":1168,"low":1389,"close":1390,"change":1391,"percent_change":854,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",50.24,51.65,0.91,207300,{"date":1394,"open":1395,"high":1079,"low":1132,"close":1396,"change":92,"percent_change":1377,"volume":1397,"transactions":9,"vwap":1396},"2026-03-09",50.87,50.74,153300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1089,"percent_change":1090,"volume":1404,"transactions":9,"vwap":1403},"2026-03-06",51.040001,51.61,50.47,51.44,198600,{"date":1406,"open":862,"high":1407,"low":1408,"close":1123,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1123},"2026-03-05",52.45,51.2,-1.05,-2,129000,{"date":1413,"open":1414,"high":1415,"low":1178,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-04",51.69,52.78,52.5,0.64,1.23,107600,{"date":1421,"open":1422,"high":987,"low":1423,"close":1168,"change":749,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1168},"2026-03-03",51.17,50.44,0.58,170000,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":143,"percent_change":1430,"volume":1091,"transactions":9,"vwap":1429},"2026-03-02",50.5,51.56,1.2,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":838,"percent_change":551,"volume":1436,"transactions":9,"vwap":1435},"2026-02-27",50.35,51.060001,50.95,140500,{"date":1438,"open":1439,"high":1440,"low":1423,"close":1116,"change":560,"percent_change":1441,"volume":720,"transactions":9,"vwap":1116},"2026-02-26",50.7,50.98,-0.45,{"date":1443,"open":1266,"high":1444,"low":1266,"close":1445,"change":326,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-25",50.77,50.75,3.19,120500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":70,"percent_change":367,"volume":1454,"transactions":9,"vwap":1453},"2026-02-24",49.35,49.78,48.9,49.18,105200,{"date":1456,"open":1457,"high":1458,"low":1452,"close":1459,"change":1460,"percent_change":937,"volume":1461,"transactions":9,"vwap":1459},"2026-02-23",49.2,50.02,49.13,-0.49,119500,{"date":1463,"open":1259,"high":1383,"low":1283,"close":1464,"change":254,"percent_change":155,"volume":1465,"transactions":9,"vwap":1464},"2026-02-20",49.62,146900,{"date":1467,"open":1468,"high":1124,"low":1469,"close":1223,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1223},"2026-02-19",48.59,48.44,0.9,1.85,163500,{"date":1474,"open":1375,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1147,"volume":1479,"transactions":9,"vwap":1477},"2026-02-18",48.96,47.89,48.63,-0.13,133000,{"date":1481,"open":1482,"high":1246,"low":1483,"close":1484,"change":307,"percent_change":307,"volume":1485,"transactions":9,"vwap":1484},"2026-02-17",48.86,48.56,48.76,366900,{"date":1487,"open":1488,"high":1290,"low":1489,"close":1484,"change":172,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1484},"2026-02-13",47.92,47.7,2.09,219200,{"date":1493,"open":1494,"high":1358,"low":1495,"close":1496,"change":346,"percent_change":1497,"volume":1286,"transactions":9,"vwap":1496},"2026-02-12",48.5,47,47.76,-1.18,{"date":1499,"open":1500,"high":1450,"low":1501,"close":1502,"change":92,"percent_change":264,"volume":1503,"transactions":9,"vwap":1502},"2026-02-11",49,47.96,48.33,125300,{"date":1505,"open":1506,"high":1507,"low":1496,"close":1359,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1359},"2026-02-10",48.39,49.71,0.82,1.7,158700,{"date":1512,"open":1513,"high":1282,"low":1514,"close":1515,"change":1020,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-09",48.26,47.71,48.21,-0.1,118900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1513,"change":1188,"percent_change":1441,"volume":1523,"transactions":9,"vwap":1513},"2026-02-06",48.51,48.88,47.9,176100,{"date":1525,"open":1500,"high":1224,"low":1515,"close":1526,"change":379,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-05",48.48,-0.62,134000,{"date":1530,"open":1531,"high":1275,"low":1299,"close":1532,"change":790,"percent_change":990,"volume":1533,"transactions":9,"vwap":1532},"2026-02-04",47.51,48.78,188600,{"date":1535,"open":1319,"high":1319,"low":1536,"close":1334,"change":1537,"percent_change":1538,"volume":736,"transactions":9,"vwap":1334},"2026-02-03",46.63,-1.76,-3.59,{"date":1540,"open":1477,"high":1541,"low":1477,"close":1542,"change":1543,"percent_change":1095,"volume":1544,"transactions":9,"vwap":1542},"2026-02-02",49.65,49.080002,0.45,111900,{"date":1546,"open":1547,"high":1548,"low":1354,"close":1477,"change":315,"percent_change":821,"volume":1549,"transactions":9,"vwap":1477},"2026-01-30",48.080002,48.94,124700,{"date":1551,"open":1514,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":945,"volume":1143,"transactions":9,"vwap":1554},"2026-01-29",48.22,47.080002,48.12,0.44,{"date":1557,"open":1260,"high":1225,"low":1558,"close":1558,"change":357,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",47.68,-1.41,109100,{"date":1562,"open":1354,"high":1563,"low":1564,"close":1563,"change":1277,"percent_change":468,"volume":1565,"transactions":9,"vwap":1563},"2026-01-27",48.36,47.5,123400,{"date":1567,"open":1568,"high":1254,"low":1297,"close":1308,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1308},"2026-01-26",48.37,-0.31,-0.64,121200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1326,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1326},"2026-01-23",49.31,49.32,48.23,-0.9,-1.83,133200,{"date":1581,"open":1582,"high":1583,"low":1453,"close":1584,"change":429,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-22",49.85,50.26,49.22,-0.73,139500,{"date":1588,"open":1238,"high":1367,"low":1589,"close":1590,"change":838,"percent_change":798,"volume":1591,"transactions":9,"vwap":1590},"2026-01-21",48.99,49.58,192200,{"date":1593,"open":1266,"high":1594,"low":1595,"close":1238,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1238},"2026-01-20",49.96,48.92,-0.89,-1.78,125600,{"date":1600,"open":1601,"high":1601,"low":1458,"close":1602,"change":1603,"percent_change":962,"volume":1604,"transactions":9,"vwap":1602},"2026-01-16",51.28,50.040001,-1.28,143600,{"date":1606,"open":1179,"high":1607,"low":1114,"close":1608,"change":1585,"percent_change":1609,"volume":1134,"transactions":9,"vwap":1608},"2026-01-15",52.25,51.32,-1.4,{"date":1611,"open":1160,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-14",52.17,50.8,52.049999,1.01,1.98,148400,{"date":1619,"open":1620,"high":1620,"low":1239,"close":1400,"change":1234,"percent_change":1621,"volume":1472,"transactions":9,"vwap":1400},"2026-01-13",51.14,-0.66,{"date":1623,"open":1624,"high":1625,"low":1428,"close":1625,"change":1555,"percent_change":390,"volume":1626,"transactions":9,"vwap":1625},"2026-01-12",50.58,51.38,115800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1510,"transactions":9,"vwap":1632},"2026-01-09",51.83,51.9,49.92,50.94,-1.11,-2.13,{"date":1636,"open":1629,"high":1416,"low":1637,"close":1614,"change":1089,"percent_change":1090,"volume":1638,"transactions":9,"vwap":1614},"2026-01-08",51.52,144300,{"date":1640,"open":1403,"high":1641,"low":1642,"close":1187,"change":1424,"percent_change":757,"volume":1643,"transactions":9,"vwap":1187},"2026-01-07",52.07,51.029999,145600,{"date":1645,"open":1646,"high":1647,"low":1583,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-06",50.83,51.5,51.48,0.34,0.66,159400,{"date":1653,"open":1654,"high":861,"low":1231,"close":1620,"change":1655,"percent_change":757,"volume":1656,"transactions":9,"vwap":1620},"2026-01-05",50.54,0.57,131700,{"date":1658,"open":1408,"high":1659,"low":1583,"close":1140,"change":1570,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1140},"2026-01-02",51.21,-1.25,118100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1659,"change":1478,"percent_change":428,"volume":1667,"transactions":9,"vwap":1659},"2025-12-31",51.36,51.73,51.02,92000,{"date":1669,"open":1670,"high":994,"low":1408,"close":1671,"change":487,"percent_change":1596,"volume":1672,"transactions":9,"vwap":1671},"2025-12-30",51.46,51.34,100900,{"date":1674,"open":1675,"high":862,"low":1676,"close":1677,"change":232,"percent_change":561,"volume":1678,"transactions":9,"vwap":1677},"2025-12-29",51.89,51.67,51.8,132900,{"date":1680,"open":1647,"high":1050,"low":1671,"close":1179,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1179},"2025-12-26",0.6,1.17,108800,{"date":1685,"open":1686,"high":1390,"low":1440,"close":1625,"change":619,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1625},"2025-12-24",51.42,-0.16,67500,{"date":1690,"open":1071,"high":1607,"low":1691,"close":1670,"change":1692,"percent_change":1527,"volume":1693,"transactions":9,"vwap":1670},"2025-12-23",50.88,-0.32,124500,{"date":1695,"open":1637,"high":1416,"low":1625,"close":1696,"change":44,"percent_change":1681,"volume":1697,"transactions":9,"vwap":1696},"2025-12-22",51.78,148000,{"date":1699,"open":1207,"high":1196,"low":1700,"close":1701,"change":367,"percent_change":36,"volume":1702,"transactions":9,"vwap":1701},"2025-12-19",50.6,51.47,1162200,{"date":1704,"open":1034,"high":1705,"low":1706,"close":1079,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1079},"2025-12-18",53.34,50.93,-1.6,-3.02,244900,{"date":1711,"open":1712,"high":1713,"low":1612,"close":1024,"change":155,"percent_change":1649,"volume":1714,"transactions":9,"vwap":1024},"2025-12-17",52.58,54.080002,243700,{"date":1716,"open":1686,"high":1717,"low":1435,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-16",53.37,52.79,1.69,3.31,286800,{"date":1723,"open":1724,"high":1724,"low":1700,"close":1725,"change":242,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-15",52.23,51.099998,-1.98,310800,{"date":1729,"open":1730,"high":1048,"low":1230,"close":1115,"change":1731,"percent_change":209,"volume":1732,"transactions":9,"vwap":1115},"2025-12-12",51.25,1.07,234300,{"date":1734,"open":1735,"high":1620,"low":1735,"close":1434,"change":1736,"percent_change":975,"volume":1737,"transactions":9,"vwap":1434},"2025-12-11",50,0.74,193000,{"date":1739,"open":1740,"high":1706,"low":1741,"close":1742,"change":1044,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",48.98,48.75,50.32,2.67,211600,{"date":1746,"open":1320,"high":1283,"low":1747,"close":1748,"change":1615,"percent_change":209,"volume":1749,"transactions":9,"vwap":1748},"2025-12-09",47.3,49.0099983,190200,{"date":1751,"open":1532,"high":1752,"low":1753,"close":1354,"change":637,"percent_change":1707,"volume":1754,"transactions":9,"vwap":1354},"2025-12-08",49.38,47.58,199500,{"date":1756,"open":1757,"high":1758,"low":1327,"close":1532,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1532},"2025-12-05",52.48,53.99,-1.51,-3,447700,{"date":1763,"open":1764,"high":1646,"low":1275,"close":1765,"change":837,"percent_change":1163,"volume":1766,"transactions":9,"vwap":1765},"2025-12-04",49.98,50.29,292400,{"date":1768,"open":1457,"high":1583,"low":1475,"close":1769,"change":1241,"percent_change":209,"volume":1770,"transactions":9,"vwap":1769},"2025-12-03",50.049999,125400,{"date":1772,"open":1230,"high":1230,"low":1500,"close":1292,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1292},"2025-12-02",-1.01,-2.02,108300,{"date":1777,"open":1248,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-01",50.36,49.48,50.029999,0.26,0.52,128000,{"date":1785,"open":1654,"high":1654,"low":1261,"close":1786,"change":1133,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-28",49.77,-0.84,58500,{"date":1790,"open":1791,"high":1423,"low":1792,"close":1793,"change":104,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-26",49.82,49.36,50.19,0.22,127600,{"date":1797,"open":1366,"high":1798,"low":1373,"close":1799,"change":945,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-25",50.4,50.080002,1.87,129400,{"date":1803,"open":1383,"high":1383,"low":1247,"close":1376,"change":920,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1376},"2025-11-24",-1.27,154700,{"date":1807,"open":1502,"high":1259,"low":1522,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-21",49.79,1.83,3.82,126500,{"date":1813,"open":1814,"high":1590,"low":1501,"close":1501,"change":286,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1501},"2025-11-20",48.81,-1.48,111700,{"date":1818,"open":1224,"high":1819,"low":1820,"close":1821,"change":1173,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-19",50.14,48.57,48.68,-2.58,131400,{"date":1825,"open":1826,"high":1429,"low":1161,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-18",51.15,49.97,-1.2,-2.35,173000,{"date":1832,"open":1137,"high":1407,"low":1422,"close":1422,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1422},"2025-11-17",-0.55,-1.06,156400,{"date":1837,"open":1838,"high":1629,"low":1125,"close":1065,"change":837,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1065},"2025-11-14",51.19,0.47,121000,{"date":1842,"open":1843,"high":1844,"low":1422,"close":1648,"change":85,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1648},"2025-11-13",51.99,52.4,-1.55,137400,{"date":1848,"open":1849,"high":1042,"low":1050,"close":1011,"change":307,"percent_change":307,"volume":1850,"transactions":9,"vwap":1011},"2025-11-12",52.31,168200,{"date":1852,"open":1178,"high":1063,"low":1853,"close":1011,"change":781,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1011},"2025-11-11",50.9,1.55,132800,{"date":1857,"open":1858,"high":1429,"low":1859,"close":1178,"change":600,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1178},"2025-11-10",50.59,50.55,1.94,108600,{"date":1863,"open":1170,"high":1217,"low":1864,"close":1122,"change":232,"percent_change":429,"volume":1801,"transactions":9,"vwap":1122},"2025-11-07",50.12,{"date":1866,"open":1666,"high":1205,"low":1867,"close":1130,"change":1868,"percent_change":1815,"volume":1869,"transactions":9,"vwap":1130},"2025-11-06",50.53,-0.76,133500,{"date":1871,"open":1872,"high":1123,"low":1872,"close":1123,"change":1508,"percent_change":989,"volume":1873,"transactions":9,"vwap":1123},"2025-11-05",50.62,104800,{"date":1875,"open":1725,"high":1664,"low":1867,"close":1876,"change":1460,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-04",50.63,-0.96,148700,{"date":1880,"open":1428,"high":1408,"low":1881,"close":1882,"change":1883,"percent_change":1391,"volume":1884,"transactions":9,"vwap":1882},"2025-11-03",50.2,51.12,0.46,157100,{"date":1886,"open":1859,"high":1400,"low":1887,"close":1888,"change":1889,"percent_change":619,"volume":1890,"transactions":9,"vwap":1888},"2025-10-31",50.23,50.66,-0.04,132700,{"date":1892,"open":1893,"high":1894,"low":1122,"close":1439,"change":346,"percent_change":1633,"volume":1425,"transactions":9,"vwap":1439},"2025-10-30",50.96,51.18,{"date":1896,"open":1872,"high":1601,"low":1428,"close":1207,"change":1883,"percent_change":1391,"volume":1897,"transactions":9,"vwap":1207},"2025-10-29",241700,{"date":1899,"open":1642,"high":1429,"low":1900,"close":1901,"change":231,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-28",50.72,50.81,-0.24,134800,{"date":1905,"open":1114,"high":1730,"low":1906,"close":1706,"change":1192,"percent_change":699,"volume":1643,"transactions":9,"vwap":1706},"2025-10-27",50.46,{"date":1908,"open":1909,"high":1153,"low":1367,"close":1910,"change":275,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-24",49.95,50.68,2.3,137000,{"date":1914,"open":1915,"high":1124,"low":1266,"close":1916,"change":1516,"percent_change":93,"volume":1638,"transactions":9,"vwap":1916},"2025-10-23",49.52,49.54,{"date":1918,"open":1218,"high":1742,"low":1919,"close":1161,"change":1794,"percent_change":1543,"volume":1134,"transactions":9,"vwap":1161},"2025-10-22",49.14,{"date":1921,"open":1922,"high":1246,"low":134,"close":1373,"change":1391,"percent_change":758,"volume":1923,"transactions":9,"vwap":1373},"2025-10-21",48.66,165800,{"date":1925,"open":1496,"high":1283,"low":1926,"close":1520,"change":1118,"percent_change":326,"volume":1927,"transactions":9,"vwap":1520},"2025-10-20",47.75,188200,{"date":1929,"open":1930,"high":1502,"low":1931,"close":1496,"change":509,"percent_change":220,"volume":1932,"transactions":9,"vwap":1496},"2025-10-17",48.040001,47.67,146700,{"date":1934,"open":1935,"high":1483,"low":1936,"close":1522,"change":307,"percent_change":307,"volume":1937,"transactions":9,"vwap":1522},"2025-10-16",48.07,47.64,249700,{"date":1939,"open":1940,"high":1563,"low":1940,"close":1522,"change":316,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1522},"2025-10-15",47.18,1.53,195000,{"date":1944,"open":1945,"high":1334,"low":1945,"close":1940,"change":1014,"percent_change":390,"volume":1946,"transactions":9,"vwap":1940},"2025-10-14",46.26,218000,{"date":1948,"open":1949,"high":1950,"low":175,"close":1951,"change":418,"percent_change":749,"volume":1952,"transactions":9,"vwap":1951},"2025-10-13",46.4,46.91,46.78,284700,{"date":1954,"open":1496,"high":1955,"low":1956,"close":1957,"change":1877,"percent_change":1774,"volume":1958,"transactions":9,"vwap":1957},"2025-10-10",47.85,46.58,46.64,237800,{"date":1960,"open":1961,"high":1514,"low":1962,"close":1963,"change":1964,"percent_change":699,"volume":1965,"transactions":9,"vwap":1963},"2025-10-09",47.17,46.8,47.6,0.23,219400,{"date":1967,"open":1968,"high":1375,"low":1747,"close":1969,"change":221,"percent_change":1577,"volume":1970,"transactions":9,"vwap":1969},"2025-10-08",47.87,47.37,208100,{"date":1972,"open":1506,"high":1468,"low":1753,"close":1327,"change":719,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1327},"2025-10-07",-1.52,308100,{"date":1976,"open":1500,"high":1915,"low":1496,"close":134,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":134},"2025-10-06",-1.02,-2.06,440100,{"date":1981,"open":1982,"high":1983,"low":1521,"close":1273,"change":1234,"percent_change":357,"volume":1984,"transactions":9,"vwap":1273},"2025-10-03",50.07,50.13,358700,{"date":1986,"open":1987,"high":1666,"low":1252,"close":1988,"change":1006,"percent_change":1815,"volume":1989,"transactions":9,"vwap":1988},"2025-10-02",50.82,49.9,343000,{"date":1991,"open":1992,"high":850,"low":1909,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-01",52.34,50.65,-1.66,-3.17,457800,{"date":1998,"open":1999,"high":2000,"low":1050,"close":1849,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1849},"2025-09-30",59.94,61.39,-11.78,-18.38,697600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-29",62.78,64.47,62.2,64.089996,1.52,2.43,261300,{"date":2014,"open":2015,"high":718,"low":2016,"close":2017,"change":1508,"percent_change":782,"volume":2018,"transactions":9,"vwap":2017},"2025-09-26",62.14,61.79,62.57,138100,{"date":2020,"open":717,"high":2021,"low":746,"close":2022,"change":114,"percent_change":1020,"volume":2023,"transactions":9,"vwap":2022},"2025-09-25",62.63,61.75,165300,{"date":2025,"open":578,"high":578,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-24",61.02,61.78,-4.25,-6.44,304400,{"date":2032,"open":2033,"high":426,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-23",68.18,65.98,66.029999,-2.27,-3.32,232200,{"date":2040,"open":2041,"high":2042,"low":568,"close":2043,"change":2044,"percent_change":981,"volume":2045,"transactions":9,"vwap":2043},"2025-09-22",66.78,68.86,68.3,1.37,238300,{"date":2047,"open":2048,"high":385,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-19",68.080002,66.11,66.93,-0.98,-1.44,912300,{"date":2055,"open":2056,"high":2057,"low":483,"close":2058,"change":1682,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-18",66.83,68.19,67.91,1.75,239300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1014,"percent_change":1681,"volume":2067,"transactions":9,"vwap":2066},"2025-09-17",66.54,68.43,66.33,66.74,161300,{"date":2069,"open":2070,"high":505,"low":2071,"close":2072,"change":1516,"percent_change":1180,"volume":2073,"transactions":9,"vwap":2072},"2025-09-16",66.39,65.84,66.34,132600,{"date":2075,"open":2076,"high":2077,"low":618,"close":2076,"change":367,"percent_change":368,"volume":743,"transactions":9,"vwap":2076},"2025-09-15",66.44,69.15,{"date":2079,"open":2080,"high":2072,"low":2081,"close":2072,"change":390,"percent_change":1044,"volume":2082,"transactions":9,"vwap":2072},"2025-09-12",65.32,64.82,101600,{"date":2084,"open":687,"high":2085,"low":716,"close":2086,"change":2087,"percent_change":1616,"volume":2088,"transactions":9,"vwap":2086},"2025-09-11",65.9,65.48,1.27,157500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":689,"change":1828,"percent_change":1578,"volume":2094,"transactions":9,"vwap":689},"2025-09-10",65.089996,65.18,63.51,114000,{"date":2096,"open":2097,"high":2098,"low":548,"close":2099,"change":1089,"percent_change":1090,"volume":1270,"transactions":9,"vwap":2099},"2025-09-09",65.44,66.22,65.41,{"date":2101,"open":2102,"high":485,"low":2103,"close":2104,"change":1782,"percent_change":781,"volume":2105,"transactions":9,"vwap":2104},"2025-09-08",64.9,64.25,65.42,119600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2102,"change":1516,"percent_change":1180,"volume":2111,"transactions":9,"vwap":2102},"2025-09-05",65,65.85,63.74,149500,{"date":2113,"open":558,"high":2114,"low":2115,"close":2108,"change":253,"percent_change":254,"volume":2116,"transactions":9,"vwap":2108},"2025-09-04",65.7,64.16,121400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1199,"percent_change":2044,"volume":1189,"transactions":9,"vwap":2122},"2025-09-03",64,64.97,63.72,64.94,{"date":2124,"open":2125,"high":666,"low":2126,"close":2127,"change":1089,"percent_change":1090,"volume":2128,"transactions":9,"vwap":2127},"2025-09-02",63.71,63.21,64.059998,130000,{"date":2130,"open":2131,"high":2132,"low":733,"close":2133,"change":92,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-29",64.72,65.029999,64.07,-1.08,176500,{"date":2137,"open":2138,"high":527,"low":718,"close":2139,"change":782,"percent_change":209,"volume":2140,"transactions":9,"vwap":2139},"2025-08-28",63.52,64.77,107100,{"date":2142,"open":667,"high":2143,"low":2144,"close":2143,"change":1118,"percent_change":1430,"volume":2145,"transactions":9,"vwap":2143},"2025-08-27",63.44,62.46,69600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":667,"change":1460,"percent_change":637,"volume":2151,"transactions":9,"vwap":667},"2025-08-26",63,63.86,62.45,117700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":509,"percent_change":1188,"volume":2158,"transactions":9,"vwap":2157},"2025-08-25",63.29,63.87,62.84,63.18,114300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":928,"percent_change":2165,"volume":2023,"transactions":9,"vwap":2164},"2025-08-22",62.67,64.029999,62.59,63.32,1.67,{"date":2167,"open":734,"high":2168,"low":734,"close":2169,"change":1781,"percent_change":169,"volume":2170,"transactions":9,"vwap":2169},"2025-08-21",63.24,62.28,91300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":148,"volume":2178,"transactions":9,"vwap":2176},"2025-08-20",62.47,63.080002,61.97,62.02,-0.58,84800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":399,"percent_change":582,"volume":2185,"transactions":9,"vwap":2184},"2025-08-19",62.41,62.96,62.029999,62.6,87700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2173,"change":1155,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2173},"2025-08-18",61.8,62.99,61.48,1.08,85400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2188,"change":912,"percent_change":1066,"volume":2198,"transactions":9,"vwap":2188},"2025-08-15",62.72,62.88,61.67,117500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2021,"change":285,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2021},"2025-08-14",62.85,63.099998,61.83,-0.79,112100,{"date":2207,"open":2208,"high":2110,"low":2209,"close":2210,"change":1471,"percent_change":1219,"volume":1074,"transactions":9,"vwap":2210},"2025-08-13",61.86,61.46,63.13,{"date":2212,"open":2213,"high":2188,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-12",59.72,59.22,61.28,2.16,3.65,150500,{"date":2220,"open":787,"high":2221,"low":934,"close":2222,"change":638,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-11",61.049999,59.12,-1.91,321100,{"date":2226,"open":2227,"high":2215,"low":2228,"close":2229,"change":1089,"percent_change":1090,"volume":2230,"transactions":9,"vwap":2229},"2025-08-08",60.55,60.07,60.27,122500,{"date":2232,"open":2233,"high":789,"low":2234,"close":789,"change":550,"percent_change":945,"volume":2235,"transactions":9,"vwap":789},"2025-08-07",60,58.46,115200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1470,"volume":2243,"transactions":9,"vwap":2241},"2025-08-06",59.31,60.11,58.8,59.73,0.53,134700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":508,"percent_change":1180,"volume":2250,"transactions":9,"vwap":2249},"2025-08-05",59.13,59.25,58.49,59.2,140000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":728,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-04",58.27,59.29,57.99,2.08,171700,{"date":2259,"open":2240,"high":2260,"low":2261,"close":2262,"change":912,"percent_change":1559,"volume":2263,"transactions":9,"vwap":2262},"2025-08-01",59.3,57.37,58.080002,125200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":316,"percent_change":2270,"volume":720,"transactions":9,"vwap":2269},"2025-07-31",58.39,59.43,58.2,58.91,1.24,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1543,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-30",57.6,58.83,58.19,0.78,144900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1650,"volume":2285,"transactions":9,"vwap":2283},"2025-07-29",57.5,58.13,57.15,57.74,0.38,120100,{"date":2287,"open":2288,"high":805,"low":2289,"close":2290,"change":1964,"percent_change":1014,"volume":2291,"transactions":9,"vwap":2290},"2025-07-28",57.23,56.69,57.36,121900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":438,"percent_change":1460,"volume":2298,"transactions":9,"vwap":2297},"2025-07-25",57.39,57.63,56.75,57.13,91700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1649,"percent_change":1681,"volume":2305,"transactions":9,"vwap":2304},"2025-07-24",56.92,57.88,55.81,57.41,175300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-23",56.59,57.19,56.33,57.07,0.39,0.69,124900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":912,"percent_change":2052,"volume":2320,"transactions":9,"vwap":2319},"2025-07-22",57.59,57.71,56.68,146500,{"date":2322,"open":971,"high":2323,"low":971,"close":2324,"change":1430,"percent_change":337,"volume":2325,"transactions":9,"vwap":2324},"2025-07-21",57.81,57.51,193700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":148,"volume":2333,"transactions":9,"vwap":2331},"2025-07-18",56.96,57.18,56.12,56.31,-0.53,161100,{"date":2335,"open":2336,"high":2337,"low":2289,"close":2338,"change":1877,"percent_change":1994,"volume":1732,"transactions":9,"vwap":2338},"2025-07-17",57.65,59.67,56.84,{"date":2340,"open":2341,"high":2247,"low":2342,"close":810,"change":2343,"percent_change":896,"volume":2344,"transactions":9,"vwap":810},"2025-07-16",58.89,57.61,-1.1,215400,{"date":2346,"open":2347,"high":2348,"low":2336,"close":2349,"change":2350,"percent_change":231,"volume":2351,"transactions":9,"vwap":2349},"2025-07-15",58.85,59.17,58.9,-0.07,268300,{"date":2353,"open":2337,"high":763,"low":2354,"close":2355,"change":1361,"percent_change":590,"volume":2356,"transactions":9,"vwap":2355},"2025-07-14",58.68,58.97,213300,{"date":2358,"open":696,"high":696,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-11",59.82,59.89,-2.59,-4.15,196100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-10",64.68,65.21,61.98,62.48,-2.2,-3.4,330800,{"date":2374,"open":2375,"high":578,"low":2366,"close":2366,"change":638,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2366},"2025-07-09",65.92,-1.75,307600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-08",68.47,68.74,64.71,65.83,-2.83,-4.12,296300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":774,"percent_change":1141,"volume":2393,"transactions":9,"vwap":2392},"2025-07-07",70.9,71.050003,68.58,68.66,239600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":508,"percent_change":1478,"volume":2291,"transactions":9,"vwap":2399},"2025-07-03",70.24,71.12,69.76,69.79,{"date":2401,"open":228,"high":271,"low":454,"close":2402,"change":1199,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-02",69.88,1.28,171100,{"date":2406,"open":426,"high":2407,"low":2408,"close":228,"change":1043,"percent_change":172,"volume":2409,"transactions":9,"vwap":228},"2025-07-01",69.61,68.48,141400,{"date":2411,"open":334,"high":228,"low":2412,"close":2413,"change":2414,"percent_change":699,"volume":2415,"transactions":9,"vwap":2413},"2025-06-30",67.35,68.32,0.33,219500,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":781,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-27",68.15,67.080002,67.99,1.19,332500,{"date":2424,"open":2056,"high":2425,"low":2426,"close":476,"change":1555,"percent_change":1650,"volume":2427,"transactions":9,"vwap":476},"2025-06-26",67.3,65.97,218900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":998,"percent_change":169,"volume":2434,"transactions":9,"vwap":2433},"2025-06-25",66.47,67.010002,65.82,66.75,202200,{"date":2436,"open":2437,"high":505,"low":2092,"close":2430,"change":1014,"percent_change":143,"volume":2438,"transactions":9,"vwap":2430},"2025-06-24",66.16,138200,{"date":2440,"open":2441,"high":2049,"low":724,"close":2442,"change":989,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-23",64.88,66.07,2.51,235800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-20",66.48,66.7,63.97,64.45,-1.63,-2.47,877700,{"date":2455,"open":526,"high":2412,"low":2456,"close":2457,"change":1828,"percent_change":1597,"volume":2458,"transactions":9,"vwap":2457},"2025-06-18",65.27,66.080002,297300,{"date":2460,"open":537,"high":2418,"low":2461,"close":2462,"change":766,"percent_change":164,"volume":2463,"transactions":9,"vwap":2462},"2025-06-17",66.25,67.28,294500,{"date":2465,"open":568,"high":2466,"low":2467,"close":516,"change":728,"percent_change":1809,"volume":2468,"transactions":9,"vwap":516},"2025-06-16",67.78,66.24,244600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1156,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-13",64.89,66.059998,64.35,66.050003,1.99,265400,{"date":2478,"open":2479,"high":2480,"low":2115,"close":666,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":666},"2025-06-12",65.99,66.45,-1.3,-1.97,288300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2472,"change":1430,"percent_change":1471,"volume":2489,"transactions":9,"vwap":2472},"2025-06-11",65.33,67.040001,65.059998,305000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":231,"percent_change":232,"volume":2496,"transactions":9,"vwap":2495},"2025-06-10",64.95,65.45,63.61,64.86,218600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-09",69.010002,69.59,64.12,64.98,-3.64,-5.3,363600,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":199,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-06",59.99,69.67,68.62,14.39,429200,{"date":2514,"open":2355,"high":2515,"low":2516,"close":2508,"change":757,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2508},"2025-06-05",60.31,58.78,1.92,251700,{"date":2520,"open":2355,"high":2521,"low":2522,"close":2523,"change":1478,"percent_change":1188,"volume":2524,"transactions":9,"vwap":2523},"2025-06-04",59.080002,58.21,58.86,191200,{"date":2526,"open":2527,"high":2528,"low":2282,"close":2529,"change":2052,"percent_change":2530,"volume":2060,"transactions":9,"vwap":2529},"2025-06-03",60.42,60.57,58.99,-2.38,{"date":2532,"open":2533,"high":2534,"low":2228,"close":2535,"change":627,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-02",61.57,61.71,60.43,-1.88,273600,{"date":2539,"open":2540,"high":2541,"low":748,"close":2542,"change":719,"percent_change":1314,"volume":2543,"transactions":9,"vwap":2542},"2025-05-30",62.31,62.97,61.59,117100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1555,"percent_change":1328,"volume":2550,"transactions":9,"vwap":2549},"2025-05-29",62.24,62.68,61.52,62.33,90200,{"date":2552,"open":2015,"high":2144,"low":748,"close":2553,"change":509,"percent_change":560,"volume":1479,"transactions":9,"vwap":2553},"2025-05-28",61.89,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2183,"change":1731,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2183},"2025-05-27",61.3,62.4,61.11,1.76,196200,{"date":2562,"open":2563,"high":2534,"low":2564,"close":2565,"change":2566,"percent_change":232,"volume":1903,"transactions":9,"vwap":2565},"2025-05-23",60.66,60.25,60.96,-0.11,{"date":2568,"open":2569,"high":2533,"low":2570,"close":2571,"change":169,"percent_change":2313,"volume":2572,"transactions":9,"vwap":2571},"2025-05-22",60.59,60.26,61.07,123500,{"date":2574,"open":780,"high":2575,"low":2576,"close":2577,"change":2343,"percent_change":1597,"volume":2578,"transactions":9,"vwap":2577},"2025-05-21",61.73,60.45,60.65,161600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2022,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2022},"2025-05-20",62.13,62.53,61.34,-0.38,-0.61,183400,{"date":2588,"open":2589,"high":2581,"low":2590,"close":2581,"change":1044,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2581},"2025-05-19",60.53,60.33,2.15,122200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1719,"percent_change":2599,"volume":1355,"transactions":9,"vwap":2598},"2025-05-16",59.15,60.91,58.67,60.82,2.86,{"date":2601,"open":2342,"high":2267,"low":2342,"close":2246,"change":1854,"percent_change":2602,"volume":839,"transactions":9,"vwap":2246},"2025-05-15",2.69,{"date":2604,"open":2317,"high":806,"low":2605,"close":805,"change":1687,"percent_change":438,"volume":2606,"transactions":9,"vwap":805},"2025-05-14",57.029999,130400,{"date":2608,"open":2609,"high":788,"low":2610,"close":2283,"change":2611,"percent_change":1516,"volume":2612,"transactions":9,"vwap":2283},"2025-05-13",58,57.27,-0.06,159200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":810,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":810},"2025-05-12",56.57,58.29,56.46,2.36,4.26,190500,{"date":2622,"open":105,"high":919,"low":105,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-09",55.44,1.86,3.47,189500,{"date":2628,"open":959,"high":2629,"low":1013,"close":2630,"change":1650,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-08",54.13,53.58,1.25,171400,{"date":2634,"open":2635,"high":879,"low":2636,"close":2637,"change":367,"percent_change":36,"volume":1697,"transactions":9,"vwap":2637},"2025-05-07",53.26,52.64,52.92,{"date":2639,"open":1057,"high":2640,"low":1401,"close":2641,"change":1655,"percent_change":78,"volume":2642,"transactions":9,"vwap":2641},"2025-05-06",52.94,52.82,121800,{"date":2644,"open":1070,"high":2645,"low":1843,"close":1607,"change":709,"percent_change":429,"volume":2646,"transactions":9,"vwap":1607},"2025-05-05",53.049999,112500,{"date":2648,"open":1019,"high":1197,"low":1108,"close":2649,"change":1854,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-02",52.44,3.05,104100,{"date":2653,"open":2654,"high":1664,"low":1233,"close":2655,"change":1417,"percent_change":2087,"volume":2656,"transactions":9,"vwap":2655},"2025-05-01",50.25,50.89,98200,{"date":2658,"open":1161,"high":2659,"low":1292,"close":2654,"change":1543,"percent_change":1470,"volume":2660,"transactions":9,"vwap":2654},"2025-04-30",50.34,143900,{"date":2662,"open":2663,"high":1735,"low":1548,"close":1259,"change":2664,"percent_change":599,"volume":2665,"transactions":9,"vwap":1259},"2025-04-29",49.34,0.32,72100,{"date":2667,"open":2668,"high":2669,"low":1502,"close":1779,"change":1155,"percent_change":2044,"volume":2670,"transactions":9,"vwap":1779},"2025-04-28",48.72,49.91,101900,{"date":2672,"open":1232,"high":1232,"low":1307,"close":1814,"change":2673,"percent_change":264,"volume":2674,"transactions":9,"vwap":1814},"2025-04-25",-0.71,67800,{"date":2676,"open":1245,"high":2677,"low":1814,"close":1915,"change":1649,"percent_change":2313,"volume":2678,"transactions":9,"vwap":1915},"2025-04-24",50.38,73700,{"date":2680,"open":1919,"high":2681,"low":2682,"close":1453,"change":2683,"percent_change":669,"volume":2684,"transactions":9,"vwap":1453},"2025-04-23",49.89,48.82,0.77,77200,{"date":2686,"open":1935,"high":2687,"low":1931,"close":1307,"change":1110,"percent_change":2688,"volume":2689,"transactions":9,"vwap":1307},"2025-04-22",48.79,1.32,96000,{"date":179,"open":1821,"high":1821,"low":1347,"close":2691,"change":1577,"percent_change":775,"volume":2692,"transactions":9,"vwap":2691},47.78,81700]