[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHI":3,"homepage-market-summary":30,"stock-historical-IHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IHI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Medical Devices ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6414,0.32358,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.45,50.89,50.965,50.19,50.65,-0.2,-0.39,2504041.459204,64.71,47.37,2208405.57697068,17.8,5134,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1775193,647945394.2426699,-11.38,"2025-04-22",[181,184,194,204,215,225,236,247,258,268,277,287,295,306,315,325,336,347,354,364,374,385,396,406,417,427,438,448,457,466,476,487,498,508,518,529,539,549,560,569,580,589,599,608,619,628,639,648,659,669,680,689,699,710,718,729,738,748,759,766,771,776,781,788,794,803,811,817,825,831,838,844,852,861,869,878,886,891,897,904,911,918,922,931,937,946,955,962,969,976,983,988,992,997,1004,1009,1015,1019,1026,1033,1038,1046,1051,1058,1064,1071,1076,1084,1088,1093,1099,1106,1112,1118,1122,1131,1139,1146,1154,1161,1170,1176,1182,1190,1197,1202,1210,1216,1223,1229,1234,1241,1246,1252,1257,1264,1272,1281,1288,1293,1301,1307,1315,1322,1330,1337,1345,1353,1359,1367,1375,1382,1390,1397,1403,1410,1418,1424,1432,1439,1448,1456,1463,1470,1477,1484,1490,1497,1503,1510,1517,1523,1530,1537,1545,1551,1560,1567,1575,1582,1589,1595,1602,1610,1617,1623,1629,1638,1646,1653,1660,1666,1673,1680,1684,1690,1697,1703,1708,1714,1719,1724,1730,1736,1740,1747,1752,1760,1766,1771,1778,1786,1793,1800,1807,1811,1818,1824,1829,1834,1838,1844,1848,1854,1860,1867,1872,1878,1884,1890,1896,1901,1906,1912,1917,1923,1927,1932,1939,1946,1954,1961,1965,1969,1974,1980,1987,1994,1999,2005,2012,2017,2021,2028,2032,2039,2043,2047,2052,2057,2063,2068,2072,2078,2082,2088,2093,2099,2104,2110,2114,2117,2121,2126,2133,2137,2142,2148,2155,2159,2164,2167,2171,2176,2180,2183,2187,2191,2195,2200,2202,2206,2211,2214,2219,2224,2231,2237,2243,2248,2252,2256,2260,2265,2270,2273,2278,2283,2287,2291,2294,2298,2301,2306,2309,2312,2316,2320,2324,2328,2332,2335,2341,2345,2349,2354,2357,2360,2364,2370,2374,2377,2382,2385,2388,2391,2394,2398,2401,2404,2407,2412,2416,2419,2423,2426,2431,2435,2439,2444,2447,2452,2456,2459,2463,2468,2472,2476,2480,2483,2487,2492,2497,2502,2510],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},27738,50.5295,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",51.24,51.42,50.44,-0.5,-0.98,3585887.515565,27292,50.7644,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",51.66,51.14,51.15,-0.64,-1.24,3109829.393547,20105,51.2856,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",51.865,51.92,51.28,51.79,-0.17,-0.33,2971786.795828,24404,51.632,{"date":216,"open":217,"high":218,"low":208,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",51.48,52.05,51.96,0.36,0.7,1807541.052306,21669,51.7604,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",51.31,51.755,50.94,51.6,0.26,0.51,2111701.108097,23681,51.4823,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",51.74,52.09,51.32,51.34,-0.44,-0.85,1947773.559927,23358,51.5784,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",52.13,52.47,51.51,51.78,-0.52,-0.99,1290294.015002,17280,51.9298,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":152,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",52.31,52.53,52.1,52.3,0.67,1427963.542264,15714,52.3203,{"date":269,"open":270,"high":239,"low":271,"close":272,"change":273,"percent_change":152,"volume":274,"transactions":275,"vwap":276},"2026-09-21",51.71,51.475,51.95,0.18,1764987.671969,17889,51.8642,{"date":278,"open":217,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",51.965,51.425,51.77,0.07,0.14,1646451.477104,20267,51.8164,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":22,"percent_change":23,"volume":292,"transactions":293,"vwap":294},"2026-09-17",52.11,51.36,51.7,2158767.442386,18870,51.7597,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",51.715,52.43,51.64,51.9,0.12,0.23,1729666.015806,18279,52.1055,{"date":307,"open":251,"high":308,"low":309,"close":252,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",52.02,51.21,-0.08,-0.15,9697747.321461,28436,51.8482,{"date":316,"open":317,"high":218,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",51.59,51.555,51.86,0.98,1.93,2505451.170749,24854,51.786,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",51.23,51.5,50.49,50.88,-0.02,-0.04,1777600.473831,22619,50.8464,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",51.06,51.61,50.724,50.9,-0.58,-1.13,2089843.70613,23326,51.0921,{"date":348,"open":251,"high":349,"low":240,"close":217,"change":350,"percent_change":189,"volume":351,"transactions":352,"vwap":353},"2026-09-09",52.06,-0.26,2223029.723546,28648,51.6187,{"date":355,"open":356,"high":357,"low":358,"close":238,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",53.1,53.135,51.5595,-1.89,-3.52,3195589.234006,39620,52.0505,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":253,"volume":371,"transactions":372,"vwap":373},"2026-09-04",53.315,53.87,53.3,53.63,-0.28,1510719.43413,18318,53.6746,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",54.76,55.14,53.495,53.91,-0.51,-0.94,2379840.339334,23698,53.9043,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",54.34,55.505,54.27,54.42,0.13,0.24,2222819.079012,21073,54.7972,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":200,"volume":403,"transactions":404,"vwap":405},"2026-09-01",55.38,55.77,54.155,54.29,-0.68,1946432.362764,21295,54.5663,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",54.73,55.04,54.385,54.97,-0.22,-0.4,1876726.679059,22009,54.8335,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",54.67,55.285,55.19,0.57,1.04,1786675.779019,20245,55.0626,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",55,55.26,54.605,54.62,-0.77,-1.39,4193839.554898,33374,54.9366,{"date":439,"open":440,"high":441,"low":421,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",55.29,55.75,55.39,-0.32,-0.57,1639475.499124,16288,55.4635,{"date":449,"open":450,"high":451,"low":452,"close":450,"change":210,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",55.71,55.88,55.28,-0.3,1482275.156906,17467,55.6442,{"date":458,"open":459,"high":460,"low":461,"close":451,"change":462,"percent_change":253,"volume":463,"transactions":464,"vwap":465},"2026-08-24",56.175,56.46,55.775,-0.29,2745090.403771,22121,56.0009,{"date":467,"open":468,"high":37,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",55.48,55.12,56.17,0.72,1.3,1528477.42443,17735,56.0093,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",56.29,56.73,55.415,55.45,-1.19,-2.1,2681650.048747,25256,55.9708,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",55.79,57.17,55.655,56.64,1.2,2.16,2492672.920347,26046,56.7128,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":220,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",55.57,56.24,55.42,55.44,0.65,2232247.660442,20837,55.7612,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":402,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",55.32,55.66,54.975,55.08,-1.22,2006357.060415,18740,55.1989,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",56.15,56.2,55.695,55.76,-0.35,-0.62,2624281.454731,22816,55.9007,{"date":530,"open":531,"high":532,"low":523,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",56.31,56.47,56.11,0.03,0.05,1917418.747923,23987,56.0798,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":273,"volume":546,"transactions":547,"vwap":548},"2026-08-12",55.56,56.18,55.055,56.08,0.1,2642053.549612,26158,55.7335,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",55.37,56.105,55.3,55.98,0.53,0.96,2321795.941813,23160,55.8402,{"date":561,"open":562,"high":468,"low":563,"close":481,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",54.28,54.175,1.07,1.97,3173813.588817,27910,55.1245,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",53.73,54.395,53.42,54.38,0.27,0.5,3337123.003945,29211,54.0718,{"date":581,"open":582,"high":574,"low":583,"close":584,"change":585,"percent_change":38,"volume":586,"transactions":587,"vwap":588},"2026-08-06",54.07,53.571,54.11,0.39,1920300.548149,19784,53.9006,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":23,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",54.19,54.2,53.17,53.72,-0.72,2809610.315278,26345,53.5546,{"date":600,"open":601,"high":400,"low":602,"close":584,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",53.98,53.665,-0.1,-0.18,2413512.6236,24389,53.9435,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",53.29,54.32,53.27,54.21,1.7,3.24,3303059.402814,29253,54.0046,{"date":620,"open":621,"high":622,"low":196,"close":623,"change":624,"percent_change":242,"volume":625,"transactions":626,"vwap":627},"2026-07-31",52.2,52.675,52.51,-0.23,2842808.010421,28495,52.2563,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",52.93,53.23,52.195,52.74,-0.56,-1.05,2751015.000359,27952,52.582,{"date":640,"open":641,"high":642,"low":298,"close":368,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",52.49,53.6,0.61,1.16,2650470.171696,24947,53.2185,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",52.18,53.395,52.145,52.69,1.32,2.57,4152670.175229,25276,52.8333,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",50.62,51.73,51.37,1.14,2.27,2524559.667002,13967,51.4356,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",49.93,50.635,49.845,50.23,0.79,1.6,2775723.003923,18429,50.2878,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":534,"percent_change":107,"volume":686,"transactions":687,"vwap":688},"2026-07-23",49.36,49.65,49.06,49.44,2419839.128031,19981,49.3284,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":72,"volume":696,"transactions":697,"vwap":698},"2026-07-22",50.22,50.28,49.33,49.41,-0.54,2004387.207087,15679,49.5718,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",50.05,50.57,49.88,49.95,-0.63,-1.25,3432910.963544,30570,50.2075,{"date":711,"open":712,"high":341,"low":713,"close":714,"change":282,"percent_change":283,"volume":715,"transactions":716,"vwap":717},"2026-07-20",50.6,50.215,50.58,2874102.577394,28776,50.648,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",51.54,51.81,50.37,50.51,-1.69,-3.24,5116400.171254,54067,50.8672,{"date":730,"open":731,"high":622,"low":732,"close":621,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",50.73,50.71,2.34,4.69,3215070.330331,35560,52.1109,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":472,"volume":745,"transactions":746,"vwap":747},"2026-07-15",49.15,50.36,49.065,49.86,0.64,2265091.65783,22814,49.9163,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",50.285,50.33,48.91,49.22,-2.12,-4.13,5237235.895523,51766,49.3502,{"date":760,"open":227,"high":209,"low":761,"close":241,"change":762,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",51.13,0,1513889.025238,19731,51.4578,{"date":767,"open":768,"high":339,"low":769,"close":241,"change":107,"percent_change":301,"volume":770,"transactions":9,"vwap":241},"2026-07-10",51.44,51.029999,1667600,{"date":772,"open":186,"high":768,"low":329,"close":208,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":208},"2026-07-09",0.02,0.04,2551200,{"date":777,"open":778,"high":778,"low":327,"close":779,"change":254,"percent_change":359,"volume":780,"transactions":9,"vwap":779},"2026-07-08",51.97,51.26,4314700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":283,"percent_change":575,"volume":787,"transactions":9,"vwap":786},"2026-07-07",52.81,53.19,52.040001,52.25,6038000,{"date":789,"open":785,"high":790,"low":791,"close":289,"change":302,"percent_change":792,"volume":793,"transactions":9,"vwap":289},"2026-07-06",52.48,51.060001,0.44,3908200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",50.52,51.93,50.3,51.88,1.9,3.8,4198400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":422,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",49.81,50.61,49.75,49.98,1.15,3364100,{"date":812,"open":813,"high":813,"low":693,"close":694,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":694},"2026-06-30",50.55,-1.26,-2.49,3428400,{"date":818,"open":819,"high":820,"low":702,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",51.2,51.39,50.67,-0.36,-0.71,2944000,{"date":826,"open":827,"high":241,"low":674,"close":769,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":769},"2026-06-26",50.27,0.88,1.75,2152900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":555,"percent_change":564,"volume":837,"transactions":9,"vwap":836},"2026-06-25",49.76,50.98,49.72,50.15,4781800,{"date":839,"open":694,"high":840,"low":841,"close":842,"change":576,"percent_change":89,"volume":843,"transactions":9,"vwap":842},"2026-06-24",50.41,49.32,49.62,2450200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":132,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-23",48.75,49.2,48.69,49.12,1.61,2410400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",48.7,48.94,48.21,48.34,-0.73,-1.49,4042400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":264,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",48.67,49.24,48.47,49.07,1.38,3378500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",49.58,50.029999,48.17,48.4,-1.51,-3.03,3361400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":231,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",49.92,50.040001,49.61,49.91,0.52,2207800,{"date":887,"open":703,"high":888,"low":889,"close":683,"change":331,"percent_change":332,"volume":890,"transactions":9,"vwap":683},"2026-06-15",50.12,49.48,1944400,{"date":892,"open":883,"high":893,"low":894,"close":895,"change":762,"percent_change":762,"volume":896,"transactions":9,"vwap":895},"2026-06-12",50.0099983,48.96,49.67,2340100,{"date":898,"open":899,"high":900,"low":901,"close":895,"change":902,"percent_change":603,"volume":903,"transactions":9,"vwap":895},"2026-06-11",49.69,50.09,49.27,-0.05,2672800,{"date":905,"open":906,"high":907,"low":908,"close":835,"change":514,"percent_change":909,"volume":910,"transactions":9,"vwap":835},"2026-06-10",50.76,50.91,49.63,-2.39,1990900,{"date":912,"open":888,"high":913,"low":914,"close":229,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":229},"2026-06-09",51.12,50,1.08,2.17,3261100,{"date":919,"open":880,"high":691,"low":920,"close":743,"change":412,"percent_change":242,"volume":921,"transactions":9,"vwap":743},"2026-06-08",49.73,3125300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",50.17,50.86,49.85,50.080002,0.21,0.42,2787400,{"date":932,"open":933,"high":722,"low":933,"close":934,"change":82,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-04",49.31,49.87,2.76,1874200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",48.28,48.66,48.09,48.53,0.34,0.71,2738300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",48.54,48.63,47.75,48.19,-0.65,-1.33,1640100,{"date":956,"open":846,"high":847,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",48.29,48.84,-0.12,-0.25,3286400,{"date":963,"open":964,"high":965,"low":966,"close":894,"change":23,"percent_change":967,"volume":968,"transactions":9,"vwap":894},"2026-05-29",49.34,49.46,48.93,-0.79,2201300,{"date":970,"open":971,"high":889,"low":972,"close":973,"change":273,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",49.0099983,48.8,49.35,0.37,2872500,{"date":977,"open":827,"high":722,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",48.82,49.17,-1.2,-2.38,3907600,{"date":984,"open":985,"high":985,"low":986,"close":722,"change":22,"percent_change":413,"volume":987,"transactions":9,"vwap":722},"2026-05-26",50.63,50.14,2201500,{"date":989,"open":712,"high":913,"low":990,"close":702,"change":534,"percent_change":107,"volume":991,"transactions":9,"vwap":702},"2026-05-22",50.42,1569500,{"date":993,"open":994,"high":731,"low":671,"close":995,"change":822,"percent_change":823,"volume":996,"transactions":9,"vwap":995},"2026-05-21",50.56,50.54,2132400,{"date":998,"open":999,"high":1000,"low":908,"close":341,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":341},"2026-05-20",50.2,50.96,0.62,1.23,2805600,{"date":1005,"open":1006,"high":714,"low":1007,"close":692,"change":576,"percent_change":45,"volume":1008,"transactions":9,"vwap":692},"2026-05-19",49.8,49.43,3676400,{"date":1010,"open":1011,"high":671,"low":1011,"close":1012,"change":654,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-18",48.59,49.78,2.72,3904700,{"date":1016,"open":971,"high":864,"low":874,"close":1017,"change":453,"percent_change":525,"volume":1018,"transactions":9,"vwap":1017},"2026-05-15",48.46,2128300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":122,"percent_change":884,"volume":1025,"transactions":9,"vwap":1024},"2026-05-14",48.61,48.98,48.41,48.76,2009800,{"date":1027,"open":957,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":23,"volume":1032,"transactions":9,"vwap":1030},"2026-05-13",48.97,47.98,48.51,-0.19,2926700,{"date":1034,"open":1029,"high":966,"low":1035,"close":854,"change":809,"percent_change":1036,"volume":1037,"transactions":9,"vwap":854},"2026-05-12",47.83,2.42,3514600,{"date":1039,"open":1040,"high":1041,"low":26,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-11",48.88,49.029999,47.55,-1.46,-2.98,4833900,{"date":1047,"open":836,"high":836,"low":1048,"close":971,"change":254,"percent_change":1049,"volume":1050,"transactions":9,"vwap":971},"2026-05-08",48.95,-1.98,1968200,{"date":1052,"open":1053,"high":731,"low":1054,"close":914,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":914},"2026-05-07",49.94,49.9,0.29,0.58,2762700,{"date":1059,"open":883,"high":924,"low":1060,"close":1061,"change":310,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-06",49.4,49.71,-0.16,1928300,{"date":1065,"open":1066,"high":1067,"low":685,"close":1068,"change":1069,"percent_change":370,"volume":1070,"transactions":9,"vwap":1068},"2026-05-05",50.02,50.21,49.79,-0.14,3788500,{"date":1072,"open":188,"high":1073,"low":1074,"close":671,"change":444,"percent_change":343,"volume":1075,"transactions":9,"vwap":671},"2026-05-04",50.72,49.89,2161800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":634,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-01",51.049999,51.080002,50.43,50.5,-1.1,2486300,{"date":1085,"open":840,"high":1079,"low":20,"close":791,"change":38,"percent_change":1086,"volume":1087,"transactions":9,"vwap":791},"2026-04-30",1.45,3775200,{"date":1089,"open":1090,"high":1090,"low":900,"close":751,"change":724,"percent_change":1091,"volume":1092,"transactions":9,"vwap":751},"2026-04-29",51.46,-3.25,2498500,{"date":1094,"open":1095,"high":1096,"low":281,"close":308,"change":1097,"percent_change":953,"volume":1098,"transactions":9,"vwap":308},"2026-04-28",52.96,53.13,-0.7,2606900,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":210,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",52.65,53.35,52.72,-0.09,943100,{"date":1107,"open":1108,"high":1109,"low":641,"close":783,"change":22,"percent_change":1110,"volume":1111,"transactions":9,"vwap":783},"2026-04-24",53.029999,53.15,-0.38,1601900,{"date":1113,"open":1114,"high":1115,"low":250,"close":1116,"change":462,"percent_change":695,"volume":1117,"transactions":9,"vwap":1116},"2026-04-23",53.25,53.55,53.0099983,3217800,{"date":1119,"open":783,"high":1120,"low":633,"close":368,"change":102,"percent_change":321,"volume":1121,"transactions":9,"vwap":368},"2026-04-22",53.94,2982800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-21",53.9,53.96,52.26,52.29,-1.57,-2.91,2112500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":822,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",54.0099983,54.46,53.67,53.86,-0.66,1012500,{"date":1140,"open":1141,"high":432,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",53.62,54.22,0.99,1.86,2076200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":631,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":631},"2026-04-16",53.79,54.18,52.99,-1.01,-1.86,2733300,{"date":1155,"open":1156,"high":1157,"low":1149,"close":1158,"change":1159,"percent_change":22,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",54.54,54.84,54.24,-0.11,1428600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",53.92,54.7,53.89,54.35,0.43,0.8,1788900,{"date":1171,"open":1172,"high":1125,"low":1116,"close":1163,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1163},"2026-04-13",53.09,0.68,1.28,1566300,{"date":1177,"open":1125,"high":1125,"low":1178,"close":1179,"change":634,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",53.060001,53.24,-1.04,1620200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1151,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",53.97,54.080002,53.31,53.8,-0.55,1801400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1166,"change":644,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1166},"2026-04-08",54.37,54.72,54.13,2.18,3107100,{"date":1198,"open":1178,"high":1199,"low":1200,"close":784,"change":1104,"percent_change":210,"volume":1201,"transactions":9,"vwap":784},"2026-04-07",53.43,52.78,1362600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":774,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-06",53.12,53.61,52.98,53.28,0.08,1544700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1179,"change":1031,"percent_change":822,"volume":1215,"transactions":9,"vwap":1179},"2026-04-02",52.89,53.88,52.6,2881600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1199,"change":1208,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1199},"2026-04-01",53.54,53.85,53.26,0.15,2600700,{"date":1224,"open":1225,"high":573,"low":249,"close":1102,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1102},"2026-03-31",53,0.75,1.43,2907600,{"date":1230,"open":610,"high":1231,"low":790,"close":1214,"change":342,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1214},"2026-03-30",53.33,-1.09,3492300,{"date":1235,"open":1236,"high":401,"low":1109,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",54.16,53.18,-1.11,-2.04,3229600,{"date":1242,"open":1243,"high":377,"low":1244,"close":401,"change":1104,"percent_change":210,"volume":1245,"transactions":9,"vwap":401},"2026-03-26",54.15,54.14,1753100,{"date":1247,"open":1248,"high":1249,"low":1187,"close":574,"change":1250,"percent_change":884,"volume":1251,"transactions":9,"vwap":574},"2026-03-25",54.61,54.89,0.28,2173300,{"date":1253,"open":1243,"high":1192,"low":1254,"close":1255,"change":413,"percent_change":858,"volume":1256,"transactions":9,"vwap":1255},"2026-03-24",53.64,54.099998,1914100,{"date":1258,"open":430,"high":1259,"low":1260,"close":1261,"change":107,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-23",55.33,54.45,54.5,0.11,4663900,{"date":1265,"open":1266,"high":1267,"low":1149,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",54.82,55.0099983,54.44,-0.43,-0.78,1767000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-19",55.049999,55.52,54.75,54.87,-0.27,-0.49,2716000,{"date":1282,"open":1283,"high":500,"low":1284,"close":377,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":377},"2026-03-18",55.47,55.09,-0.81,-1.45,1683900,{"date":1289,"open":489,"high":1290,"low":489,"close":1291,"change":974,"percent_change":264,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",56.51,55.95,2052500,{"date":1294,"open":1295,"high":523,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-16",54.96,54.95,55.58,0.92,1.68,1915600,{"date":1302,"open":1303,"high":442,"low":1134,"close":1304,"change":1305,"percent_change":634,"volume":1306,"transactions":9,"vwap":1304},"2026-03-13",55.23,54.66,-0.31,3445700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":411,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":411},"2026-03-12",55.97,56.3,54.69,-1.31,-2.33,1793300,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":624,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",56.42,55.41,56.28,-0.13,2471500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-10",57.22,56.23,56.41,-0.93,-1.62,2073300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1056,"percent_change":89,"volume":1336,"transactions":9,"vwap":1335},"2026-03-09",56.26,57.44,56,57.34,3330300,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-06",57.35,56.22,56.76,-1.12,-1.94,2608200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1327,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-05",58.32,58.39,57.37,57.88,-1.58,3820700,{"date":1354,"open":1355,"high":1356,"low":1347,"close":1357,"change":1031,"percent_change":443,"volume":1358,"transactions":9,"vwap":1357},"2026-03-04",58.92,59.13,58.81,2067700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":705,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-03",58.89,59.16,58.28,59,-1.06,2823200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":444,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-02",59.56,59.87,59.049999,59.63,-0.95,1580000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":959,"percent_change":22,"volume":1381,"transactions":9,"vwap":1380},"2026-02-27",59.82,60.29,59.77,60.2,972400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":504,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-26",59.91,60.4,59.69,60.32,1.09,2394500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":231,"percent_change":792,"volume":1396,"transactions":9,"vwap":1395},"2026-02-25",59.43,59.78,59.37,59.67,1377200,{"date":1398,"open":1399,"high":1400,"low":1356,"close":1401,"change":1320,"percent_change":412,"volume":1402,"transactions":9,"vwap":1401},"2026-02-24",59.38,59.71,59.41,1147200,{"date":1404,"open":1405,"high":1395,"low":1406,"close":1407,"change":273,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-23",59.17,59.07,59.54,0.3,953800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":392,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",58.99,59.45,58.82,59.36,0.41,2636500,{"date":1419,"open":1420,"high":1392,"low":1421,"close":1422,"change":211,"percent_change":634,"volume":1423,"transactions":9,"vwap":1422},"2026-02-19",59.26,58.86,59.12,1764600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1413,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1413},"2026-02-18",58.62,59.52,58.56,0.87,1.49,1383300,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":89,"volume":1438,"transactions":9,"vwap":1436},"2026-02-17",58.07,58.88,58.58,0.59,1761000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-13",57.52,58.67,57.41,57.99,0.63,1.1,1581300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":814,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-12",58.5,58.73,57.28,57.36,-2.15,2780500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1426,"change":1461,"percent_change":943,"volume":1462,"transactions":9,"vwap":1426},"2026-02-11",58.29,58.69,57.76,0.2,3257400,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":422,"volume":1469,"transactions":9,"vwap":1467},"2026-02-10",58.23,58.96,58.42,0.33,2655200,{"date":1471,"open":1472,"high":1465,"low":1473,"close":1474,"change":1278,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-09",58.14,57.62,58.09,-0.46,2834100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1167,"percent_change":159,"volume":1483,"transactions":9,"vwap":1482},"2026-02-06",58.24,58.54,57.97,58.36,2888200,{"date":1485,"open":1472,"high":1436,"low":1486,"close":1487,"change":1488,"percent_change":902,"volume":1489,"transactions":9,"vwap":1487},"2026-02-05",57.85,57.93,-0.03,3766900,{"date":1491,"open":1492,"high":1459,"low":1493,"close":1494,"change":1232,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-04",58.38,57.63,57.96,-1.85,4252600,{"date":1498,"open":1499,"high":1500,"low":1355,"close":1371,"change":1501,"percent_change":254,"volume":1502,"transactions":9,"vwap":1371},"2026-02-03",59.33,60.14,-0.59,3818600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":242,"percent_change":858,"volume":1509,"transactions":9,"vwap":1508},"2026-02-02",59.93,60.16,59.49,59.64,1612800,{"date":1511,"open":1512,"high":1513,"low":1394,"close":1514,"change":1056,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-30",59.6,60.15,60.080002,0.97,1502400,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":634,"percent_change":1327,"volume":1522,"transactions":9,"vwap":1521},"2026-01-29",60.07,59.09,59.5,2992900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1110,"percent_change":705,"volume":1529,"transactions":9,"vwap":1528},"2026-01-28",60.27,60.58,59.94,60.060001,1699700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":453,"percent_change":1279,"volume":1536,"transactions":9,"vwap":1535},"2026-01-27",60.69,60.75,60.35,60.44,2437700,{"date":1538,"open":1525,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-26",60.92,60.21,60.74,0.46,0.76,4109300,{"date":1546,"open":1547,"high":1539,"low":1384,"close":1548,"change":189,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-23",60.72,60.28,-0.82,2199700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-22",60.93,61.62,60.6,60.78,-1.07,-1.73,2544500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":792,"percent_change":471,"volume":1566,"transactions":9,"vwap":1565},"2026-01-21",61.7,62.29,61.45,61.85,1532000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":402,"volume":1574,"transactions":9,"vwap":1572},"2026-01-20",61.26,61.69,60.9,61.41,-0.42,1976900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1501,"percent_change":1373,"volume":1581,"transactions":9,"vwap":1580},"2026-01-16",62.34,62.42,61.82,61.83,1729500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1578,"change":1320,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1578},"2026-01-15",62.31,62.55,61.94,-0.21,1373100,{"date":1590,"open":1591,"high":1585,"low":1592,"close":1585,"change":1593,"percent_change":1408,"volume":1594,"transactions":9,"vwap":1585},"2026-01-14",61.65,61.49,0.19,2415700,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1312,"volume":1601,"transactions":9,"vwap":1599},"2026-01-13",63.2,61.8,62.36,-0.83,1283400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-12",63.87,62.75,63.19,-0.75,-1.17,1738900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":350,"percent_change":413,"volume":1616,"transactions":9,"vwap":1615},"2026-01-09",64.31,64.45,63.55,63.94,931000,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":603,"percent_change":1062,"volume":1622,"transactions":9,"vwap":1621},"2026-01-08",63.97,64.61,64.2,1130700,{"date":1624,"open":1625,"high":25,"low":1626,"close":1627,"change":603,"percent_change":1062,"volume":1628,"transactions":9,"vwap":1627},"2026-01-07",64.5,64.19,64.3,817300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-06",62.7,64.54,62.69,64.4,1.63,2.6,2169600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":828,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-05",61.79,62.83,61.6,62.77,1.42,1238500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":350,"percent_change":1573,"volume":1652,"transactions":9,"vwap":1651},"2026-01-02",62.22,62.27,61.53,61.89,1332300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":253,"percent_change":1600,"volume":1659,"transactions":9,"vwap":1658},"2025-12-31",62.67,62.71,62.14,62.15,804000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1655,"change":535,"percent_change":1208,"volume":1665,"transactions":9,"vwap":1655},"2025-12-30",62.5,62.8,62.45,849400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":22,"percent_change":443,"volume":1672,"transactions":9,"vwap":1671},"2025-12-29",62.84,63.0099983,62.54,62.62,646500,{"date":1674,"open":1675,"high":1676,"low":1671,"close":1677,"change":1678,"percent_change":283,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",62.73,62.86,62.82,0.09,756300,{"date":1681,"open":1682,"high":1668,"low":1671,"close":1675,"change":1678,"percent_change":283,"volume":1683,"transactions":9,"vwap":1675},"2025-12-24",62.66,811900,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1475,"percent_change":858,"volume":1689,"transactions":9,"vwap":1688},"2025-12-23",62.93,62.59,62.64,1890700,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1226,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",62.68,63.26,63.099998,0.47,1046400,{"date":1698,"open":1699,"high":1677,"low":1700,"close":1701,"change":1055,"percent_change":1695,"volume":1702,"transactions":9,"vwap":1701},"2025-12-19",62.4,62.37,62.63,1469800,{"date":1704,"open":1705,"high":1706,"low":1649,"close":1577,"change":535,"percent_change":1208,"volume":1707,"transactions":9,"vwap":1577},"2025-12-18",62.44,63.049999,1043700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1563,"change":391,"percent_change":928,"volume":1713,"transactions":9,"vwap":1563},"2025-12-17",62.3,62.85,62.19,1002500,{"date":1715,"open":1687,"high":1687,"low":1716,"close":1717,"change":253,"percent_change":1600,"volume":1718,"transactions":9,"vwap":1717},"2025-12-16",61.73,62.16,1113700,{"date":1720,"open":1662,"high":1721,"low":1722,"close":1692,"change":52,"percent_change":675,"volume":1723,"transactions":9,"vwap":1692},"2025-12-15",63.02,62.33,1300500,{"date":1725,"open":1700,"high":1726,"low":1727,"close":1712,"change":1728,"percent_change":603,"volume":1729,"transactions":9,"vwap":1712},"2025-12-12",62.57,61.9,-0.06,1465300,{"date":1731,"open":1732,"high":1701,"low":1733,"close":1734,"change":1728,"percent_change":603,"volume":1735,"transactions":9,"vwap":1734},"2025-12-11",62.38,62.13,62.25,965300,{"date":1737,"open":1651,"high":1700,"low":1738,"close":1584,"change":422,"percent_change":1298,"volume":1739,"transactions":9,"vwap":1584},"2025-12-10",61.64,1553000,{"date":1741,"open":1742,"high":1633,"low":1743,"close":1744,"change":695,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-09",62.39,61.68,61.74,-0.87,1090400,{"date":1748,"open":1749,"high":1749,"low":1712,"close":1750,"change":980,"percent_change":359,"volume":1751,"transactions":9,"vwap":1750},"2025-12-08",63.46,62.28,2053700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":575,"volume":1759,"transactions":9,"vwap":1757},"2025-12-05",63.49,63.83,63.35,63.48,0.17,941500,{"date":1761,"open":1762,"high":1763,"low":128,"close":1764,"change":1678,"percent_change":283,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",63.25,63.4,63.31,674400,{"date":1767,"open":1693,"high":1768,"low":1706,"close":1769,"change":535,"percent_change":1208,"volume":1770,"transactions":9,"vwap":1769},"2025-12-03",63.61,63.22,904200,{"date":1772,"open":1755,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":823,"volume":1777,"transactions":9,"vwap":1775},"2025-12-02",63.84,63.14,63.17,-0.45,1381200,{"date":1779,"open":1780,"high":1781,"low":1614,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-01",63.9,64.26,63.62,-0.74,-1.15,1042700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":534,"percent_change":535,"volume":1792,"transactions":9,"vwap":1791},"2025-11-28",64.29,64.47,64.12,64.36,283900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1069,"percent_change":412,"volume":1799,"transactions":9,"vwap":1798},"2025-11-26",64.46,64.68,64.27,64.33,734500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1789,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1789},"2025-11-25",63.36,64.62,1.12,1.77,1666800,{"date":1808,"open":1656,"high":1809,"low":1682,"close":1756,"change":504,"percent_change":423,"volume":1810,"transactions":9,"vwap":1756},"2025-11-24",63.67,1462100,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1631,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1631},"2025-11-21",61.21,63.029999,1.56,2.55,1756300,{"date":1819,"open":1820,"high":1599,"low":1821,"close":1822,"change":1270,"percent_change":814,"volume":1823,"transactions":9,"vwap":1822},"2025-11-20",61.77,61.099998,61.14,1774000,{"date":1825,"open":1580,"high":1584,"low":1826,"close":1827,"change":301,"percent_change":1593,"volume":1828,"transactions":9,"vwap":1827},"2025-11-19",61.54,61.92,1476600,{"date":1830,"open":1565,"high":1648,"low":1831,"close":1598,"change":545,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1598},"2025-11-18",61.51,0.16,1676300,{"date":1835,"open":1657,"high":1578,"low":1743,"close":1562,"change":1836,"percent_change":190,"volume":1837,"transactions":9,"vwap":1562},"2025-11-17",-0.61,1134800,{"date":1839,"open":1840,"high":1677,"low":1841,"close":1584,"change":952,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1584},"2025-11-14",62.72,62.18,-1.03,1111300,{"date":1845,"open":1605,"high":1754,"low":1605,"close":1846,"change":412,"percent_change":524,"volume":1847,"transactions":9,"vwap":1846},"2025-11-13",62.96,1130800,{"date":1849,"open":1687,"high":1850,"low":1851,"close":1852,"change":1001,"percent_change":1143,"volume":1853,"transactions":9,"vwap":1852},"2025-11-12",63.33,62.49,63.18,887900,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":675,"percent_change":1174,"volume":1859,"transactions":9,"vwap":1858},"2025-11-11",61.95,62.6,62.56,1160600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1820,"change":232,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1820},"2025-11-10",61.080002,61.86,60.97,0.83,1213600,{"date":1868,"open":1869,"high":1870,"low":1532,"close":1569,"change":1056,"percent_change":556,"volume":1871,"transactions":9,"vwap":1569},"2025-11-07",60.76,61.35,1269800,{"date":1873,"open":1874,"high":1541,"low":1875,"close":1876,"change":1208,"percent_change":391,"volume":1877,"transactions":9,"vwap":1876},"2025-11-06",60.3,59.86,60.68,1978400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1555,"change":1269,"percent_change":1097,"volume":1883,"transactions":9,"vwap":1555},"2025-11-05",60.79,60.91,59.95,1333500,{"date":1885,"open":1869,"high":1821,"low":1886,"close":1887,"change":1055,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-04",60.55,61.029999,0.48,1170500,{"date":1891,"open":1892,"high":1541,"low":1370,"close":1541,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1541},"2025-11-03",60.43,0.55,0.91,1124200,{"date":1897,"open":1548,"high":1898,"low":1370,"close":1899,"change":189,"percent_change":1549,"volume":1900,"transactions":9,"vwap":1899},"2025-10-31",60.53,60.19,1528300,{"date":1902,"open":1887,"high":1903,"low":1904,"close":1532,"change":23,"percent_change":199,"volume":1905,"transactions":9,"vwap":1532},"2025-10-30",61.31,60.63,1026100,{"date":1907,"open":1908,"high":1640,"low":1909,"close":1862,"change":967,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1862},"2025-10-29",61.67,60.83,-1.28,856400,{"date":1913,"open":1734,"high":1662,"low":1914,"close":1915,"change":253,"percent_change":1600,"volume":1916,"transactions":9,"vwap":1915},"2025-10-28",61.76,61.87,1304800,{"date":1918,"open":1919,"high":1920,"low":1591,"close":1742,"change":884,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1742},"2025-10-27",62.02,62.47,0.84,1199300,{"date":1924,"open":1750,"high":1925,"low":1915,"close":1915,"change":370,"percent_change":1776,"volume":1926,"transactions":9,"vwap":1915},"2025-10-24",62.46,787600,{"date":1928,"open":1929,"high":1578,"low":1930,"close":1658,"change":773,"percent_change":534,"volume":1931,"transactions":9,"vwap":1658},"2025-10-23",62.07,61.63,1423700,{"date":1933,"open":1700,"high":1934,"low":1935,"close":1733,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1733},"2025-10-22",62.89,62.029999,1.62,2.68,2457500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1320,"percent_change":1587,"volume":1945,"transactions":9,"vwap":1944},"2025-10-21",60.57,60.7,60.26,60.51,1156500,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-20",60.049999,60.71,60.64,0.82,1.37,3387500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1377,"change":221,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1377},"2025-10-17",59.2,59.92,59.099998,1.18,974100,{"date":1962,"open":1963,"high":1386,"low":1357,"close":1422,"change":310,"percent_change":1069,"volume":1964,"transactions":9,"vwap":1422},"2025-10-16",59.29,1056200,{"date":1966,"open":1967,"high":1508,"low":1428,"close":1956,"change":960,"percent_change":1573,"volume":1968,"transactions":9,"vwap":1956},"2025-10-15",59.0099983,1493600,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1413,"change":1437,"percent_change":45,"volume":1973,"transactions":9,"vwap":1413},"2025-10-14",58.48,59.61,1175200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1421,"change":534,"percent_change":535,"volume":1979,"transactions":9,"vwap":1421},"2025-10-13",58.93,59.32,58.71,749200,{"date":1981,"open":1982,"high":1380,"low":1983,"close":1984,"change":514,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-10",60.13,58.77,58.83,-2.03,1041000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1948,"change":1573,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1948},"2025-10-09",60.47,60.59,59.97,-0.69,716500,{"date":1995,"open":1996,"high":1898,"low":1386,"close":1989,"change":232,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1989},"2025-10-08",59.98,0.85,707700,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":524,"percent_change":342,"volume":2004,"transactions":9,"vwap":2003},"2025-10-07",60.49,59.85,59.96,1040600,{"date":2006,"open":2007,"high":1881,"low":2008,"close":2009,"change":443,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-06",60.86,60.25,60.31,-0.53,1175800,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1904,"change":1173,"percent_change":117,"volume":2016,"transactions":9,"vwap":1904},"2025-10-03",60.02,61.11,1691800,{"date":2018,"open":2019,"high":1991,"low":2020,"close":1882,"change":929,"percent_change":944,"volume":1960,"transactions":9,"vwap":1882},"2025-10-02",59.21,58.97,{"date":2022,"open":2023,"high":1944,"low":2024,"close":2025,"change":1188,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-01",60.12,58.18,59.53,-0.92,3057600,{"date":2029,"open":1401,"high":1506,"low":2030,"close":1514,"change":744,"percent_change":915,"volume":2031,"transactions":9,"vwap":1514},"2025-09-30",59.34,938000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":413,"volume":2038,"transactions":9,"vwap":2036},"2025-09-29",59.75,59.19,59.44,-0.24,686200,{"date":2040,"open":2025,"high":1875,"low":1521,"close":2041,"change":585,"percent_change":137,"volume":2042,"transactions":9,"vwap":2041},"2025-09-26",59.68,451800,{"date":2044,"open":1369,"high":2045,"low":1426,"close":1963,"change":1137,"percent_change":1082,"volume":2046,"transactions":9,"vwap":1963},"2025-09-25",59.62,982500,{"date":2048,"open":1385,"high":2049,"low":1957,"close":1882,"change":380,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1882},"2025-09-24",60.56,-0.84,661500,{"date":2053,"open":1892,"high":1541,"low":2054,"close":2055,"change":902,"percent_change":310,"volume":2056,"transactions":9,"vwap":2055},"2025-09-23",60.37,60.46,743000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1944,"change":273,"percent_change":1408,"volume":2062,"transactions":9,"vwap":1944},"2025-09-22",60.17,60.67,59.89,806600,{"date":2064,"open":2065,"high":2065,"low":1899,"close":2066,"change":350,"percent_change":1269,"volume":2067,"transactions":9,"vwap":2066},"2025-09-19",60.73,60.33,949400,{"date":2069,"open":1387,"high":2070,"low":1957,"close":1990,"change":392,"percent_change":127,"volume":2071,"transactions":9,"vwap":1990},"2025-09-18",60.65,886200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1534,"change":762,"percent_change":762,"volume":2077,"transactions":9,"vwap":1534},"2025-09-17",60.38,60.8,60.029999,995600,{"date":2079,"open":1380,"high":2049,"low":1899,"close":1534,"change":2080,"percent_change":773,"volume":2081,"transactions":9,"vwap":1534},"2025-09-16",0.01,920800,{"date":2083,"open":1870,"high":2084,"low":1378,"close":2085,"change":1327,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-15",61.48,60.34,-1.52,2017500,{"date":2089,"open":2090,"high":1570,"low":2015,"close":2091,"change":380,"percent_change":1600,"volume":2092,"transactions":9,"vwap":2091},"2025-09-12",61.43,61.27,1128300,{"date":2094,"open":2095,"high":1863,"low":2095,"close":2096,"change":828,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-11",60.99,61.78,1.44,1151600,{"date":2100,"open":2101,"high":1920,"low":1950,"close":1571,"change":1351,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1571},"2025-09-10",62.41,-2.53,1547100,{"date":2105,"open":2106,"high":2107,"low":1700,"close":2108,"change":902,"percent_change":310,"volume":2109,"transactions":9,"vwap":2108},"2025-09-09",62.52,62.81,62.48,577800,{"date":2111,"open":1699,"high":1726,"low":1919,"close":2112,"change":1678,"percent_change":283,"volume":2113,"transactions":9,"vwap":2112},"2025-09-08",62.53,708700,{"date":2115,"open":1827,"high":1682,"low":1827,"close":1705,"change":52,"percent_change":675,"volume":2116,"transactions":9,"vwap":1705},"2025-09-05",503500,{"date":2118,"open":2091,"high":2119,"low":1864,"close":1856,"change":264,"percent_change":1388,"volume":2120,"transactions":9,"vwap":1856},"2025-09-04",62.060001,647000,{"date":2122,"open":1930,"high":1640,"low":2123,"close":2124,"change":413,"percent_change":952,"volume":2125,"transactions":9,"vwap":2124},"2025-09-03",60.61,61.28,1257300,{"date":2127,"open":2128,"high":1919,"low":2129,"close":1743,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1743},"2025-09-02",61.71,61.47,-0.47,-0.76,659200,{"date":2134,"open":2135,"high":1658,"low":1562,"close":1658,"change":392,"percent_change":585,"volume":2136,"transactions":9,"vwap":1658},"2025-08-29",61.91,390700,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2135,"change":604,"percent_change":462,"volume":2141,"transactions":9,"vwap":2135},"2025-08-28",61.97,61.52,607600,{"date":2143,"open":2119,"high":2144,"low":2145,"close":2146,"change":959,"percent_change":1031,"volume":2147,"transactions":9,"vwap":2146},"2025-08-27",62.24,61.99,62.09,358600,{"date":2149,"open":2150,"high":1734,"low":2151,"close":2152,"change":1593,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-26",61.98,61.84,62.21,0.31,598500,{"date":2156,"open":1840,"high":1663,"low":2145,"close":1919,"change":243,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1919},"2025-08-25",-1.35,449100,{"date":2160,"open":2152,"high":1686,"low":1657,"close":2161,"change":556,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-22",62.87,1.55,479500,{"date":2165,"open":1700,"high":1851,"low":1565,"close":2135,"change":402,"percent_change":1232,"volume":2166,"transactions":9,"vwap":2135},"2025-08-21",1214800,{"date":2168,"open":2169,"high":1643,"low":2169,"close":1687,"change":221,"percent_change":117,"volume":2170,"transactions":9,"vwap":1687},"2025-08-20",62.040001,722100,{"date":2172,"open":2173,"high":1929,"low":2174,"close":1651,"change":231,"percent_change":929,"volume":2175,"transactions":9,"vwap":1651},"2025-08-19",61.33,61.23,654100,{"date":2177,"open":1863,"high":1657,"low":2178,"close":1930,"change":1278,"percent_change":242,"volume":2179,"transactions":9,"vwap":1930},"2025-08-18",61.59,473400,{"date":2181,"open":1908,"high":2144,"low":1591,"close":1727,"change":2153,"percent_change":576,"volume":2182,"transactions":9,"vwap":1727},"2025-08-15",587300,{"date":2184,"open":1642,"high":1930,"low":2185,"close":2178,"change":22,"percent_change":443,"volume":2186,"transactions":9,"vwap":2178},"2025-08-14",61.19,723800,{"date":2188,"open":1738,"high":2189,"low":2124,"close":1640,"change":1408,"percent_change":52,"volume":2190,"transactions":9,"vwap":1640},"2025-08-13",61.93,1287900,{"date":2192,"open":1569,"high":1592,"low":2193,"close":1592,"change":1416,"percent_change":264,"volume":2194,"transactions":9,"vwap":1592},"2025-08-12",61.060001,600700,{"date":2196,"open":2197,"high":1826,"low":2198,"close":1862,"change":2037,"percent_change":23,"volume":2199,"transactions":9,"vwap":1862},"2025-08-11",61.32,60.96,796800,{"date":2201,"open":1541,"high":1592,"low":1541,"close":2197,"change":1173,"percent_change":1804,"volume":1853,"transactions":9,"vwap":2197},"2025-08-08",{"date":2203,"open":2049,"high":2198,"low":1506,"close":1950,"change":2204,"percent_change":2097,"volume":2205,"transactions":9,"vwap":1950},"2025-08-07",0.86,1190200,{"date":2207,"open":2208,"high":2001,"low":1393,"close":1393,"change":1992,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1393},"2025-08-06",60.42,-1.14,1441400,{"date":2212,"open":1864,"high":1864,"low":1943,"close":1989,"change":705,"percent_change":1842,"volume":2213,"transactions":9,"vwap":1989},"2025-08-05",816900,{"date":2215,"open":2055,"high":2216,"low":2055,"close":1821,"change":2097,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1821},"2025-08-04",61.17,2.41,1463800,{"date":2220,"open":2030,"high":2221,"low":1520,"close":2222,"change":1488,"percent_change":902,"volume":2223,"transactions":9,"vwap":2222},"2025-08-01",59.99,59.66,826300,{"date":2225,"open":1881,"high":2226,"low":2227,"close":1386,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1386},"2025-07-31",61,59.57,-1.71,-2.79,838300,{"date":2232,"open":2233,"high":1863,"low":2234,"close":2235,"change":1728,"percent_change":603,"volume":2236,"transactions":9,"vwap":2235},"2025-07-30",61.44,61.09,61.4,618000,{"date":2238,"open":2239,"high":1554,"low":2240,"close":2241,"change":1055,"percent_change":1695,"volume":2242,"transactions":9,"vwap":2241},"2025-07-29",61.25,61.16,61.46,542000,{"date":2244,"open":2245,"high":2246,"low":1862,"close":2216,"change":350,"percent_change":1573,"volume":2247,"transactions":9,"vwap":2216},"2025-07-28",61.3,61.66,872000,{"date":2249,"open":2095,"high":2129,"low":1869,"close":2090,"change":1226,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2090},"2025-07-25",1.24,847400,{"date":2253,"open":2254,"high":2185,"low":1944,"close":1876,"change":1776,"percent_change":1783,"volume":2255,"transactions":9,"vwap":1876},"2025-07-24",61.040001,1093400,{"date":2257,"open":2091,"high":1914,"low":2074,"close":2258,"change":1437,"percent_change":1515,"volume":2259,"transactions":9,"vwap":2258},"2025-07-23",61.13,1622400,{"date":2261,"open":2262,"high":1547,"low":2262,"close":2263,"change":643,"percent_change":89,"volume":2264,"transactions":9,"vwap":2263},"2025-07-22",60.0099983,60.54,709600,{"date":2266,"open":1527,"high":2267,"low":2268,"close":1505,"change":1320,"percent_change":412,"volume":2269,"transactions":9,"vwap":1505},"2025-07-21",60.5,59.79,1065600,{"date":2271,"open":2074,"high":1526,"low":2061,"close":1528,"change":1678,"percent_change":1221,"volume":2272,"transactions":9,"vwap":1528},"2025-07-18",687000,{"date":2274,"open":2275,"high":2009,"low":1369,"close":1991,"change":2050,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1991},"2025-07-17",60.24,-1.38,1100900,{"date":2279,"open":1864,"high":2280,"low":1378,"close":2281,"change":535,"percent_change":1208,"volume":2282,"transactions":9,"vwap":2281},"2025-07-16",61.02,60.81,652300,{"date":2284,"open":2285,"high":1826,"low":1990,"close":1869,"change":242,"percent_change":595,"volume":2286,"transactions":9,"vwap":1869},"2025-07-15",61.38,805500,{"date":2288,"open":2075,"high":1564,"low":1869,"close":2289,"change":302,"percent_change":147,"volume":2290,"transactions":9,"vwap":2289},"2025-07-14",61.2,941600,{"date":2292,"open":2135,"high":2135,"low":1547,"close":1864,"change":1365,"percent_change":2228,"volume":2293,"transactions":9,"vwap":1864},"2025-07-11",392200,{"date":2295,"open":2296,"high":1732,"low":2297,"close":1935,"change":943,"percent_change":1893,"volume":2051,"transactions":9,"vwap":1935},"2025-07-10",61.72,61.58,{"date":2299,"open":2128,"high":1820,"low":2198,"close":1570,"change":928,"percent_change":943,"volume":2300,"transactions":9,"vwap":1570},"2025-07-09",911500,{"date":2302,"open":1826,"high":2303,"low":2304,"close":2084,"change":1159,"percent_change":604,"volume":2305,"transactions":9,"vwap":2084},"2025-07-08",62.049999,61.42,1898100,{"date":2307,"open":1712,"high":1710,"low":2090,"close":2178,"change":823,"percent_change":2209,"volume":2308,"transactions":9,"vwap":2178},"2025-07-07",607400,{"date":2310,"open":1700,"high":1664,"low":2169,"close":1710,"change":283,"percent_change":302,"volume":2311,"transactions":9,"vwap":1710},"2025-07-03",340400,{"date":2313,"open":1577,"high":1643,"low":2314,"close":1717,"change":211,"percent_change":2010,"volume":2315,"transactions":9,"vwap":1717},"2025-07-02",61.96,1358300,{"date":2317,"open":1710,"high":2107,"low":2318,"close":1851,"change":311,"percent_change":2037,"volume":2319,"transactions":9,"vwap":1851},"2025-07-01",62.2,1161500,{"date":2321,"open":2322,"high":1840,"low":1929,"close":1688,"change":422,"percent_change":1298,"volume":2323,"transactions":9,"vwap":1688},"2025-06-30",62.080002,569800,{"date":2325,"open":1820,"high":2108,"low":2296,"close":1929,"change":1250,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1929},"2025-06-27",0.45,596400,{"date":2329,"open":2330,"high":1841,"low":1826,"close":1640,"change":773,"percent_change":534,"volume":2331,"transactions":9,"vwap":1640},"2025-06-26",61.88,615000,{"date":2333,"open":1651,"high":1929,"low":2246,"close":1820,"change":959,"percent_change":1031,"volume":2334,"transactions":9,"vwap":1820},"2025-06-25",543900,{"date":2336,"open":2337,"high":2338,"low":2074,"close":1651,"change":2339,"percent_change":2340,"volume":1409,"transactions":9,"vwap":1651},"2025-06-24",60.88,62,1.27,2.1,{"date":2342,"open":1380,"high":2070,"low":1386,"close":2343,"change":142,"percent_change":555,"volume":2344,"transactions":9,"vwap":2343},"2025-06-23",60.62,375000,{"date":2346,"open":1941,"high":2347,"low":2059,"close":1874,"change":282,"percent_change":301,"volume":2348,"transactions":9,"vwap":1874},"2025-06-20",60.66,707400,{"date":2350,"open":2351,"high":1990,"low":1957,"close":2352,"change":310,"percent_change":1320,"volume":2353,"transactions":9,"vwap":2352},"2025-06-18",60.36,60.23,729000,{"date":2355,"open":1533,"high":1571,"low":1513,"close":2009,"change":433,"percent_change":814,"volume":2356,"transactions":9,"vwap":2009},"2025-06-17",458400,{"date":2358,"open":2193,"high":1738,"low":2007,"close":1862,"change":231,"percent_change":1167,"volume":2359,"transactions":9,"vwap":1862},"2025-06-16",443800,{"date":2361,"open":1876,"high":1831,"low":2263,"close":2362,"change":23,"percent_change":199,"volume":2363,"transactions":9,"vwap":2362},"2025-06-13",60.82,429800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1813,"change":603,"percent_change":1062,"volume":2369,"transactions":9,"vwap":1813},"2025-06-12",61.22,61.36,61.0099983,537800,{"date":2371,"open":2178,"high":1554,"low":2372,"close":1903,"change":1305,"percent_change":189,"volume":2373,"transactions":9,"vwap":1903},"2025-06-11",61.15,1203400,{"date":2375,"open":1572,"high":1570,"low":2239,"close":1554,"change":1468,"percent_change":2376,"volume":1130,"transactions":9,"vwap":1554},"2025-06-10",0.54,{"date":2378,"open":2246,"high":2246,"low":1892,"close":2379,"change":967,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-09",61.29,-1.27,1649200,{"date":2383,"open":1578,"high":2106,"low":1640,"close":2322,"change":535,"percent_change":1208,"volume":2384,"transactions":9,"vwap":2322},"2025-06-06",601300,{"date":2386,"open":2189,"high":1722,"low":1570,"close":1935,"change":928,"percent_change":943,"volume":2387,"transactions":9,"vwap":1935},"2025-06-05",669500,{"date":2389,"open":2189,"high":1733,"low":1579,"close":1579,"change":902,"percent_change":310,"volume":2390,"transactions":9,"vwap":1579},"2025-06-04",853200,{"date":2392,"open":2090,"high":2314,"low":2240,"close":1915,"change":575,"percent_change":792,"volume":2393,"transactions":9,"vwap":1915},"2025-06-03",1150500,{"date":2395,"open":2396,"high":1738,"low":1869,"close":1642,"change":462,"percent_change":2130,"volume":2397,"transactions":9,"vwap":1642},"2025-06-02",61.55,644200,{"date":2399,"open":1744,"high":2146,"low":2239,"close":1651,"change":534,"percent_change":535,"volume":2400,"transactions":9,"vwap":1651},"2025-05-30",939000,{"date":2402,"open":1598,"high":1929,"low":2173,"close":1863,"change":302,"percent_change":974,"volume":2403,"transactions":9,"vwap":1863},"2025-05-29",884100,{"date":2405,"open":1744,"high":1658,"low":2406,"close":1930,"change":1278,"percent_change":242,"volume":2109,"transactions":9,"vwap":1930},"2025-05-28",61.57,{"date":2408,"open":2367,"high":2318,"low":2409,"close":1727,"change":59,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1727},"2025-05-27",61.34,1.96,1265800,{"date":2413,"open":1385,"high":2414,"low":1540,"close":1949,"change":210,"percent_change":370,"volume":2415,"transactions":9,"vwap":1949},"2025-05-23",60.89,856600,{"date":2417,"open":1862,"high":1569,"low":1532,"close":2337,"change":242,"percent_change":595,"volume":2418,"transactions":9,"vwap":2337},"2025-05-22",1316400,{"date":2420,"open":1578,"high":1631,"low":2174,"close":2197,"change":2276,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2197},"2025-05-21",-2.2,747700,{"date":2424,"open":1682,"high":1663,"low":2101,"close":1631,"change":1305,"percent_change":1279,"volume":2425,"transactions":9,"vwap":1631},"2025-05-20",312400,{"date":2427,"open":2428,"high":1721,"low":1750,"close":1669,"change":283,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1669},"2025-05-19",62.35,0.22,317800,{"date":2432,"open":1734,"high":2161,"low":2433,"close":2161,"change":471,"percent_change":644,"volume":2434,"transactions":9,"vwap":2161},"2025-05-16",62.0099983,403600,{"date":2436,"open":2233,"high":2437,"low":2409,"close":1658,"change":264,"percent_change":1388,"volume":2438,"transactions":9,"vwap":1658},"2025-05-15",62.23,667400,{"date":2440,"open":2441,"high":2442,"low":2409,"close":2084,"change":1031,"percent_change":1305,"volume":2443,"transactions":9,"vwap":2084},"2025-05-14",61.56,61.75,440800,{"date":2445,"open":1919,"high":2322,"low":1930,"close":1908,"change":524,"percent_change":634,"volume":2446,"transactions":9,"vwap":1908},"2025-05-13",1492400,{"date":2448,"open":1579,"high":2449,"low":2140,"close":1919,"change":472,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1919},"2025-05-12",62.12,2.14,483400,{"date":2453,"open":2454,"high":2289,"low":1547,"close":1547,"change":1488,"percent_change":902,"volume":2455,"transactions":9,"vwap":1547},"2025-05-09",60.87,858500,{"date":2457,"open":2281,"high":1826,"low":1876,"close":1533,"change":1461,"percent_change":1468,"volume":2458,"transactions":9,"vwap":1533},"2025-05-08",1059100,{"date":2460,"open":1527,"high":1880,"low":1370,"close":1886,"change":2461,"percent_change":809,"volume":2462,"transactions":9,"vwap":1886},"2025-05-07",0.69,501200,{"date":2464,"open":1521,"high":2465,"low":2466,"close":1875,"change":1031,"percent_change":443,"volume":2467,"transactions":9,"vwap":1875},"2025-05-06",60.22,59.39,465900,{"date":2469,"open":1943,"high":2074,"low":2470,"close":1948,"change":1573,"percent_change":1992,"volume":2471,"transactions":9,"vwap":1948},"2025-05-05",59.73,300600,{"date":2473,"open":2465,"high":1881,"low":1991,"close":1989,"change":493,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1989},"2025-05-02",2.02,564000,{"date":2477,"open":1972,"high":1393,"low":1412,"close":2478,"change":253,"percent_change":1745,"volume":2479,"transactions":9,"vwap":2478},"2025-05-01",59.27,656600,{"date":2481,"open":1369,"high":1384,"low":1976,"close":2268,"change":535,"percent_change":1208,"volume":2482,"transactions":9,"vwap":2268},"2025-04-30",496600,{"date":2484,"open":1415,"high":1996,"low":1405,"close":2485,"change":231,"percent_change":792,"volume":2486,"transactions":9,"vwap":2485},"2025-04-29",59.74,308700,{"date":2488,"open":2489,"high":2034,"low":1967,"close":2490,"change":112,"percent_change":331,"volume":2491,"transactions":9,"vwap":2490},"2025-04-28",59.59,59.48,542900,{"date":2493,"open":2494,"high":1427,"low":2495,"close":1507,"change":1055,"percent_change":52,"volume":2496,"transactions":9,"vwap":1507},"2025-04-25",59.3,58.78,528700,{"date":2498,"open":1472,"high":1399,"low":1472,"close":1956,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1956},"2025-04-24",1.51,2.62,624000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1543,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-04-23",58.21,59.22,57.49,57.69,1.33,585400,{"date":179,"open":460,"high":2511,"low":2512,"close":2513,"change":1695,"percent_change":1865,"volume":2514,"transactions":9,"vwap":2513},57.12,56.25,56.93,561300]