[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMTM":3,"homepage-market-summary":30,"stock-historical-IMTM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMTM","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 MSCI Intl Momentum Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2707,1.204594,"Semi-Annual",{"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},53.05,52.81,53.16,52.7,52.36,0.69,1.32,763747.381846,54.7917,45.975,518711.068446168,80.2,2939,{"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":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.5,492449,179743867.111542,29.67,"2025-04-22",[182,185,195,206,217,228,238,249,260,270,280,288,298,308,318,328,338,347,357,367,376,386,393,402,412,422,430,440,449,457,467,474,483,494,502,512,520,530,537,543,550,556,565,572,582,592,603,614,625,632,641,651,660,669,678,689,699,708,717,727,731,734,741,747,753,759,767,772,777,786,793,798,803,809,813,819,825,831,836,843,852,858,862,869,873,878,884,888,894,898,904,911,917,922,928,936,944,953,957,960,967,972,976,982,988,995,1002,1008,1013,1021,1029,1034,1041,1046,1052,1059,1065,1070,1074,1079,1085,1089,1096,1101,1107,1115,1122,1130,1137,1146,1154,1162,1170,1177,1185,1193,1200,1206,1214,1221,1230,1238,1244,1251,1258,1265,1272,1280,1289,1298,1305,1308,1314,1323,1329,1333,1338,1342,1345,1349,1354,1360,1365,1367,1373,1379,1388,1394,1403,1410,1419,1425,1431,1436,1441,1448,1456,1463,1469,1473,1478,1485,1491,1496,1499,1504,1509,1513,1518,1525,1531,1537,1543,1548,1554,1561,1569,1577,1583,1589,1596,1602,1608,1614,1619,1625,1631,1639,1645,1651,1657,1661,1666,1670,1677,1685,1691,1698,1705,1713,1719,1725,1730,1736,1741,1745,1750,1755,1761,1768,1772,1780,1785,1791,1796,1801,1806,1812,1818,1824,1829,1833,1838,1843,1847,1854,1859,1864,1868,1873,1878,1883,1888,1892,1896,1899,1903,1910,1915,1919,1922,1926,1930,1933,1938,1941,1945,1950,1954,1959,1965,1971,1978,1984,1991,1996,2002,2008,2013,2019,2025,2031,2035,2039,2043,2047,2052,2056,2063,2068,2074,2078,2085,2093,2100,2107,2114,2121,2128,2136,2143,2148,2155,2161,2168,2173,2177,2182,2188,2194,2199,2204,2209,2212,2215,2219,2224,2230,2236,2239,2243,2248,2255,2260,2267,2273,2280,2285,2290,2296,2300,2305,2310,2317,2323,2326,2331,2336,2340,2346,2353,2360,2366,2373,2380,2385,2390,2397,2405,2411,2418,2425,2431,2435,2441,2447,2452,2458,2464,2471,2477,2482,2490,2497,2504],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3297,52.987,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",52.43,52.55,51.965,-0.27,-0.51,435864.209561,3521,52.2193,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",53.07,53.17,52.53,52.63,-0.26,-0.49,326820.801669,2373,52.78,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",52.95,53.04,52.6,52.89,-0.19,-0.36,230157.229233,1496,52.7491,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",53.11,53.34,52.87,53.08,-0.31,-0.58,159232.693961,1206,53.1219,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":59,"volume":235,"transactions":236,"vwap":237},"2026-09-25",53.12,53.44,53.01,53.39,0.63,244404.967348,1974,53.2523,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",52.65,52.92,52.46,52.76,-0.17,-0.32,310060.969308,2516,52.7308,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",53.35,53.36,52.8,52.93,-0.81,-1.51,756874.970665,3583,52.9537,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":152,"volume":267,"transactions":268,"vwap":269},"2026-09-22",53.54,53.86,53.42,53.74,0.19,221430.30462,1667,53.6367,{"date":271,"open":272,"high":273,"low":220,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",53.46,53.69,53.55,0.55,1.04,263819.611822,1823,53.5624,{"date":281,"open":282,"high":283,"low":20,"close":284,"change":212,"percent_change":213,"volume":285,"transactions":286,"vwap":287},"2026-09-18",52.9,53.045,53,229346.97136,1858,52.8515,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",53.29,53.1,53.19,0.5,0.95,211488.302362,1494,53.1806,{"date":299,"open":198,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",53.3,52.31,52.69,-0.18,-0.34,245934.508153,1737,52.8764,{"date":309,"open":310,"high":311,"low":312,"close":221,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",52.83,52.88,52.625,-0.04,-0.08,280350.375041,1734,52.8024,{"date":319,"open":320,"high":321,"low":253,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",52.99,53.26,52.91,-0.83,-1.54,488192.027123,3220,53.0034,{"date":329,"open":330,"high":331,"low":332,"close":265,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",53.89,53.97,53.64,0.46,0.86,387179.879035,2275,53.7823,{"date":339,"open":220,"high":340,"low":292,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",53.52,53.28,-0.47,-0.87,241007.12815,1995,53.3057,{"date":348,"open":331,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",54.02,53.67,53.75,-0.42,-0.78,330998.633926,2520,53.8117,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":244,"volume":364,"transactions":365,"vwap":366},"2026-09-08",54.39,54.48,54.15,54.17,-0.09,284609.882173,1844,54.2959,{"date":368,"open":330,"high":369,"low":330,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",54.32,54.26,0.21,0.39,214764.990819,1477,54.1855,{"date":377,"open":378,"high":379,"low":350,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",53.8,54.16,54.05,0.56,1.05,316127.087673,2544,54.0301,{"date":387,"open":198,"high":108,"low":284,"close":108,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.51,0.96,330059.000972,2361,53.2978,{"date":394,"open":291,"high":395,"low":243,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",53.2,52.98,-0.28,-0.53,358393.4163,2569,52.947,{"date":403,"open":404,"high":405,"low":406,"close":321,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",53.51,53.59,53.105,-0.06,-0.11,488955.797866,2500,53.2245,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",53.9,53.21,53.32,-0.4,-0.74,198080.459748,1565,53.4036,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":363,"percent_change":244,"volume":427,"transactions":428,"vwap":429},"2026-08-27",53.87,53.525,53.72,275111.57073,2128,53.6668,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":245,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",53.96,54.095,53.78,53.81,-0.59,195238.718459,1200,53.8554,{"date":441,"open":442,"high":443,"low":378,"close":444,"change":293,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",53.91,54.165,54.13,0.93,164881.305396,1359,54.0577,{"date":450,"open":451,"high":426,"low":452,"close":453,"change":245,"percent_change":436,"volume":454,"transactions":455,"vwap":456},"2026-08-24",53.71,53.43,53.63,219701.665446,1999,53.6357,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":66,"volume":464,"transactions":465,"vwap":466},"2026-08-21",53.98,54.09,53.84,53.95,0.48,326237.228212,1901,53.9729,{"date":468,"open":264,"high":469,"low":416,"close":470,"change":303,"percent_change":304,"volume":471,"transactions":472,"vwap":473},"2026-08-20",53.77,53.47,225014.114398,2014,53.4909,{"date":475,"open":476,"high":476,"low":272,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",54.01,53.65,0.038,0.07,270029.826829,2041,53.6798,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",54.06,54.1372,53.56,53.612,-1.028,-1.88,216900.601254,1980,53.682,{"date":495,"open":496,"high":25,"low":496,"close":497,"change":372,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",54.56,54.64,0.72,209714.483698,1788,54.6878,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",54.2,54.38,54.12,54.25,0,192010.282962,1671,54.2065,{"date":513,"open":379,"high":514,"low":361,"close":507,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",54.455,0.09,0.17,576375.988334,3324,54.3106,{"date":521,"open":522,"high":523,"low":524,"close":379,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",54.34,54.41,54.14,0.52,0.97,217088.134507,1317,54.2289,{"date":531,"open":532,"high":533,"low":340,"close":332,"change":516,"percent_change":142,"volume":534,"transactions":535,"vwap":536},"2026-08-11",53.73,53.92,380047.205511,1285,53.6114,{"date":538,"open":262,"high":453,"low":539,"close":470,"change":363,"percent_change":244,"volume":540,"transactions":541,"vwap":542},"2026-08-10",53.4,147433.45693,1150,53.5186,{"date":544,"open":434,"high":434,"low":545,"close":487,"change":52,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",53.41,0.92,158185.105917,1414,53.5135,{"date":551,"open":198,"high":545,"low":232,"close":197,"change":314,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",-0.15,247823.798002,2044,53.135,{"date":557,"open":558,"high":487,"low":291,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",53.37,53.15,0.15,0.28,241990.048674,1935,53.3021,{"date":566,"open":211,"high":230,"low":243,"close":284,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",0.71,1.36,386834.07811,2906,53.0046,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":122,"volume":579,"transactions":580,"vwap":581},"2026-08-03",51.99,52.335,51.835,52.29,0.13,250679.545708,2076,52.1923,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":408,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",52.39,52.5,51.73,52.16,-0.21,358615.670412,2381,52.2085,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",51.36,52.33,51.32,52.27,1.94,3.85,465946.072879,2466,52.1815,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",50.85,51.21,50.155,50.33,-0.66,-1.29,1021618.614337,6764,50.7446,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",50.96,51.15,50.647094,50.99,-0.76,-1.47,342333.970099,2472,50.9615,{"date":626,"open":597,"high":597,"low":627,"close":628,"change":352,"percent_change":255,"volume":629,"transactions":630,"vwap":631},"2026-07-27",51.45,51.75,346072.569238,2383,51.6726,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":303,"percent_change":304,"volume":638,"transactions":639,"vwap":640},"2026-07-24",52.48,52.51,52.05,52.17,345749.160572,2673,52.2564,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":255,"volume":648,"transactions":649,"vwap":650},"2026-07-23",52.21,52.445,52.11,52.35,-0.425,476488.685986,2724,52.3055,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":525,"volume":657,"transactions":658,"vwap":659},"2026-07-22",52.54,52.86,52.775,0.275,233405.482808,1555,52.7839,{"date":661,"open":662,"high":653,"low":663,"close":585,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",52.02,51.92,1.27,2.48,283824.836015,2069,52.4138,{"date":670,"open":671,"high":672,"low":617,"close":673,"change":674,"percent_change":323,"volume":675,"transactions":676,"vwap":677},"2026-07-20",51.69,51.8,51.23,-0.43,314164.842311,2298,51.3067,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",51.06,51.72,50.86,51.66,-0.29,-0.56,602388.567664,2718,51.6073,{"date":690,"open":691,"high":643,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",52.15,51.79,51.95,-0.84,-1.59,277253.695657,1969,51.9499,{"date":700,"open":322,"high":208,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",52.25,52.79,0.23,0.44,344155.770002,2448,52.6397,{"date":709,"open":302,"high":710,"low":711,"close":712,"change":713,"percent_change":59,"volume":714,"transactions":715,"vwap":716},"2026-07-14",52.96,52.525,52.56,0.62,251299.625647,1921,52.6644,{"date":718,"open":719,"high":720,"low":672,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",52.23,52.245,51.94,-0.75,-1.42,239850.788104,1591,51.9927,{"date":728,"open":653,"high":729,"low":577,"close":302,"change":703,"percent_change":704,"volume":730,"transactions":9,"vwap":302},"2026-07-10",52.85,406300,{"date":732,"open":646,"high":240,"low":595,"close":242,"change":525,"percent_change":45,"volume":733,"transactions":9,"vwap":242},"2026-07-09",273100,{"date":735,"open":736,"high":693,"low":737,"close":721,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":721},"2026-07-08",51.64,51.29,-0.2,-0.38,500900,{"date":742,"open":242,"high":712,"low":743,"close":744,"change":745,"percent_change":490,"volume":746,"transactions":9,"vwap":744},"2026-07-07",51.96,52.14,-1,340000,{"date":748,"open":208,"high":395,"low":749,"close":750,"change":713,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-06",52.94,53.14,1.18,361200,{"date":754,"open":710,"high":559,"low":755,"close":756,"change":112,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-02",52.064999,52.52,-0.02,349600,{"date":760,"open":761,"high":762,"low":763,"close":199,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":199},"2026-07-01",52.66,52.97,52.49,-0.8,-1.5,458600,{"date":768,"open":311,"high":558,"low":654,"close":769,"change":525,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",53.33,0.98,371500,{"date":773,"open":242,"high":18,"low":774,"close":18,"change":52,"percent_change":775,"volume":776,"transactions":9,"vwap":18},"2026-06-29",51.91,0.94,357100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",52.44,52.67,52.235,52.32,-0.72,-1.36,256000,{"date":787,"open":750,"high":290,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",52.61,53.040001,0.79,1.51,392300,{"date":794,"open":595,"high":795,"low":574,"close":701,"change":796,"percent_change":694,"volume":797,"transactions":9,"vwap":701},"2026-06-24",52.449,-0.44,380600,{"date":799,"open":240,"high":749,"low":585,"close":302,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":302},"2026-06-23",-1.66,-3.05,357500,{"date":804,"open":505,"high":359,"low":349,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",54.35,0.6,1.12,500700,{"date":810,"open":459,"high":459,"low":405,"close":351,"change":704,"percent_change":811,"volume":812,"transactions":9,"vwap":351},"2026-06-18",0.83,446600,{"date":814,"open":815,"high":507,"low":816,"close":817,"change":757,"percent_change":313,"volume":818,"transactions":9,"vwap":817},"2026-06-17",53.94,53.265,53.31,615700,{"date":820,"open":273,"high":265,"low":821,"close":769,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":769},"2026-06-16",53.295,-0.07,-0.13,349900,{"date":826,"open":827,"high":273,"low":828,"close":539,"change":829,"percent_change":212,"volume":830,"transactions":9,"vwap":539},"2026-06-15",53.62,53.335,-0.1,492500,{"date":832,"open":197,"high":833,"low":749,"close":834,"change":147,"percent_change":498,"volume":835,"transactions":9,"vwap":834},"2026-06-12",53.66,53.5,377300,{"date":837,"open":838,"high":198,"low":839,"close":230,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":230},"2026-06-11",51.89,51.74,2.06,4.03,588900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",51.47,51.87,51.049999,51.060001,-0.92,-1.77,354700,{"date":853,"open":780,"high":854,"low":847,"close":855,"change":190,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-09",52.805,51.98,-0.52,827400,{"date":859,"open":187,"high":188,"low":744,"close":701,"change":275,"percent_change":860,"volume":861,"transactions":9,"vwap":701},"2026-06-08",1.06,392500,{"date":863,"open":710,"high":710,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",51.56,51.7,-1.92,-3.58,539600,{"date":870,"open":559,"high":532,"low":871,"close":827,"change":152,"percent_change":137,"volume":872,"transactions":9,"vwap":827},"2026-06-04",53.13,270900,{"date":874,"open":452,"high":487,"low":321,"close":875,"change":588,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-03",53.27,-0.39,572200,{"date":879,"open":729,"high":404,"low":729,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-02",53.48,0.77,1.46,623500,{"date":885,"open":779,"high":762,"low":597,"close":886,"change":552,"percent_change":397,"volume":887,"transactions":9,"vwap":886},"2026-06-01",52.71,713000,{"date":889,"open":396,"high":890,"low":891,"close":654,"change":892,"percent_change":266,"volume":893,"transactions":9,"vwap":654},"2026-05-29",53.09,52.74,0.1,482000,{"date":895,"open":896,"high":322,"low":782,"close":243,"change":314,"percent_change":552,"volume":897,"transactions":9,"vwap":243},"2026-05-28",52.64,462500,{"date":899,"open":789,"high":197,"low":900,"close":901,"change":436,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-27",52.655,52.84,-1.1,525900,{"date":905,"open":880,"high":906,"low":907,"close":452,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":452},"2026-05-26",53.6,53.245,0.65,1.23,537000,{"date":912,"open":913,"high":914,"low":210,"close":205,"change":915,"percent_change":107,"volume":916,"transactions":9,"vwap":205},"2026-05-22",52.75,53.02,0.03,266500,{"date":918,"open":574,"high":919,"low":693,"close":913,"change":920,"percent_change":234,"volume":921,"transactions":9,"vwap":913},"2026-05-21",52.945,0.33,555100,{"date":923,"open":839,"high":199,"low":671,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-20",52.42,0.85,1.65,566400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":191,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-19",51.51,51.83,51.26,51.57,-0.98,471200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":293,"volume":943,"transactions":9,"vwap":941},"2026-05-18",52.19,52.24,51.68,52.080002,0.26,380700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",52,52.060001,51.76,51.82,-1.18,-2.23,614900,{"date":954,"open":750,"high":750,"low":749,"close":284,"change":304,"percent_change":955,"volume":956,"transactions":9,"vwap":284},"2026-05-14",-0.64,394900,{"date":958,"open":654,"high":251,"low":253,"close":220,"change":381,"percent_change":860,"volume":959,"transactions":9,"vwap":220},"2026-05-13",411300,{"date":961,"open":188,"high":962,"low":963,"close":205,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":205},"2026-05-12",52.835,52.18,-0.24,-0.45,345400,{"date":968,"open":969,"high":970,"low":969,"close":914,"change":703,"percent_change":704,"volume":971,"transactions":9,"vwap":914},"2026-05-11",52.73,53.060001,540800,{"date":973,"open":210,"high":702,"low":187,"close":702,"change":132,"percent_change":974,"volume":975,"transactions":9,"vwap":702},"2026-05-08",1.5,464500,{"date":977,"open":208,"high":208,"low":855,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-07",52.0099983,-0.95,-1.79,352800,{"date":983,"open":240,"high":984,"low":756,"close":710,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":710},"2026-05-06",52.995,1.25,2.42,472500,{"date":989,"open":990,"high":672,"low":594,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-05",51.53,51.71,0.7,1.37,388400,{"date":996,"open":997,"high":845,"low":682,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-04",51.38,51.0099983,-0.67,-1.3,877400,{"date":1003,"open":681,"high":1004,"low":1005,"close":940,"change":964,"percent_change":1006,"volume":1007,"transactions":9,"vwap":940},"2026-05-01",52.014999,51.6,-0.46,605500,{"date":1009,"open":737,"high":1004,"low":617,"close":663,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":663},"2026-04-30",1.345,2.66,669800,{"date":1014,"open":1015,"high":616,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-29",50.94,50.36,50.575,-0.495,-0.97,576900,{"date":1022,"open":1023,"high":606,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-28",51.029999,50.78,51.07,-0.35,-0.68,460100,{"date":1030,"open":990,"high":1031,"low":737,"close":1032,"change":829,"percent_change":212,"volume":1033,"transactions":9,"vwap":1032},"2026-04-27",51.67,51.42,333300,{"date":1035,"open":737,"high":1036,"low":1037,"close":1038,"change":152,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-24",51.61,51.17,51.52,0.68,331100,{"date":1042,"open":1043,"high":681,"low":1044,"close":1037,"change":417,"percent_change":353,"volume":1045,"transactions":9,"vwap":1037},"2026-04-23",51.4,50.62,423600,{"date":1047,"open":1048,"high":1049,"low":997,"close":933,"change":1050,"percent_change":498,"volume":1051,"transactions":9,"vwap":933},"2026-04-22",51.77,51.795,0.37,691500,{"date":1053,"open":643,"high":719,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-21",51.145,51.2,-1.28,-2.44,763300,{"date":1060,"open":1061,"high":585,"low":941,"close":634,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":634},"2026-04-20",52.4,-0.33,-0.62,332100,{"date":1066,"open":913,"high":415,"low":896,"close":18,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":18},"2026-04-17",0.8,1.54,500200,{"date":1071,"open":646,"high":1072,"low":576,"close":978,"change":223,"percent_change":436,"volume":1073,"transactions":9,"vwap":978},"2026-04-16",52.41,319900,{"date":1075,"open":584,"high":924,"low":1076,"close":782,"change":304,"percent_change":1077,"volume":1078,"transactions":9,"vwap":782},"2026-04-15",52.07,-0.65,547600,{"date":1080,"open":1081,"high":969,"low":1082,"close":761,"change":1039,"percent_change":1083,"volume":1084,"transactions":9,"vwap":761},"2026-04-14",52.45,52.37,1.31,358400,{"date":1086,"open":1037,"high":978,"low":1087,"close":855,"change":152,"percent_change":1039,"volume":1088,"transactions":9,"vwap":855},"2026-04-13",51.099998,362300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":122,"percent_change":52,"volume":1095,"transactions":9,"vwap":1094},"2026-04-10",51.62,51.85,51.425,51.63,308200,{"date":1097,"open":1098,"high":1036,"low":1099,"close":997,"change":313,"percent_change":314,"volume":1100,"transactions":9,"vwap":997},"2026-04-09",50.92,50.755,352700,{"date":1102,"open":990,"high":672,"low":1103,"close":1032,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1032},"2026-04-08",51.014999,2.38,4.85,436100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":314,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-07",48.67,49.080002,48.145,49.040001,-0.16,603800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":142,"percent_change":137,"volume":1121,"transactions":9,"vwap":1120},"2026-04-06",48.83,49.18,48.79,49.12,428300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":856,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-02",47.93,49.060001,47.83,48.8,-1.05,603300,{"date":1131,"open":1112,"high":1132,"low":1112,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-01",49.68,49.32,1.3,2.71,688300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-31",47.029999,48.060001,46.915,48.02,1.76,3.8,1013100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":244,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-30",46.77,46.88,46.060001,46.26,-0.37,995000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":202,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-27",46.59,46.96,46.25,46.43,-1.04,453100,{"date":1163,"open":1164,"high":1165,"low":1141,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-26",47.41,47.79,46.92,-1.34,-2.78,676700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":546,"percent_change":598,"volume":1176,"transactions":9,"vwap":1175},"2026-03-25",48.33,48.48,47.935,48.26,565600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":190,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-24",46.81,47.6,46.725,47.34,-0.57,906900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1134,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-23",47.32,48.22,47.17,47.61,2.81,1901600,{"date":1194,"open":1195,"high":1196,"low":26,"close":1197,"change":324,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-20",47.64,47.7,46.31,-3.22,1132800,{"date":1201,"open":1202,"high":1203,"low":1179,"close":1204,"change":190,"percent_change":685,"volume":1205,"transactions":9,"vwap":1204},"2026-03-19",46.93,48.135,47.85,959200,{"date":1207,"open":1208,"high":138,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-18",48.75,48.095001,48.12,-0.79,-1.62,708300,{"date":1215,"open":1216,"high":1217,"low":1127,"close":1218,"change":1219,"percent_change":1050,"volume":1220,"transactions":9,"vwap":1218},"2026-03-17",49,49.22,48.91,0.18,498800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-16",48.43,48.84,48.4,48.73,1.08,2.27,448800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":323,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-13",48.52,48.78,47.59,47.65,-1.71,611300,{"date":1239,"open":1127,"high":1240,"low":1241,"close":1173,"change":934,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1173},"2026-03-12",48.9,48.099998,-1.98,722900,{"date":1245,"open":1246,"high":1132,"low":1247,"close":1248,"change":190,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-11",49.31,49.135,49.46,-0.54,832200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":388,"percent_change":276,"volume":1257,"transactions":9,"vwap":1256},"2026-03-10",49.7,50.55,49.575,49.73,783600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1217,"change":293,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1217},"2026-03-09",47.95,49.38,47.5,1.03,861600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":609,"percent_change":1167,"volume":1271,"transactions":9,"vwap":1270},"2026-03-06",48.3,49.02,48.17,48.72,1107200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1261,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1261},"2026-03-05",50,50.105,48.895,-1.45,-2.85,1327900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-04",50.47,50.865,50.26,50.83,0.82,1.64,1142500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-03",49.34,50.21,48.7,50.0099983,-1.89,-3.64,676400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":255,"percent_change":324,"volume":1304,"transactions":9,"vwap":1303},"2026-03-02",51.44,52.044998,51.414,51.9,966400,{"date":1306,"open":311,"high":914,"low":756,"close":886,"change":304,"percent_change":955,"volume":1307,"transactions":9,"vwap":886},"2026-02-27",1298000,{"date":1309,"open":1310,"high":890,"low":199,"close":1311,"change":1312,"percent_change":407,"volume":1313,"transactions":9,"vwap":1311},"2026-02-26",53.029999,53.049999,-0.03,454900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-25",52.77,53.175,52.755,53.080002,0.64,1.22,340200,{"date":1324,"open":1325,"high":756,"low":721,"close":779,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":779},"2026-02-24",52.09,0.02,0.04,288300,{"date":1330,"open":886,"high":654,"low":719,"close":924,"change":1331,"percent_change":190,"volume":1332,"transactions":9,"vwap":924},"2026-02-23",-0.14,484800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":712,"change":52,"percent_change":775,"volume":1337,"transactions":9,"vwap":712},"2026-02-20",52.040001,52.62,900700,{"date":1339,"open":991,"high":1076,"low":1340,"close":1076,"change":408,"percent_change":588,"volume":1341,"transactions":9,"vwap":1076},"2026-02-19",51.525,529300,{"date":1343,"open":1076,"high":187,"low":855,"close":963,"change":147,"percent_change":38,"volume":1344,"transactions":9,"vwap":963},"2026-02-18",392200,{"date":1346,"open":594,"high":774,"low":1037,"close":672,"change":1347,"percent_change":371,"volume":1348,"transactions":9,"vwap":672},"2026-02-17",0.11,552000,{"date":1350,"open":1351,"high":1352,"low":617,"close":671,"change":313,"percent_change":314,"volume":1353,"transactions":9,"vwap":671},"2026-02-13",51.46,51.805,447200,{"date":1355,"open":1356,"high":210,"low":1357,"close":586,"change":694,"percent_change":1358,"volume":1359,"transactions":9,"vwap":586},"2026-02-12",52.57,51.59,-1.6,601300,{"date":1361,"open":913,"high":702,"low":947,"close":1356,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1356},"2026-02-11",0.3,0.57,501200,{"date":1366,"open":585,"high":210,"low":597,"close":597,"change":408,"percent_change":588,"volume":971,"transactions":9,"vwap":597},"2026-02-10",{"date":1368,"open":940,"high":187,"low":683,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-09",52.38,1.09,2.13,536600,{"date":1374,"open":1024,"high":1375,"low":1024,"close":737,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":737},"2026-02-06",51.305,1.41,2.83,402500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-05",50.23,50.54,49.84,49.88,-1.02,-2,882900,{"date":1389,"open":683,"high":683,"low":1390,"close":1391,"change":1392,"percent_change":764,"volume":1393,"transactions":9,"vwap":1391},"2026-02-04",50.625,50.9,-0.41,1043000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-03",51.27,51.41,50.81,51.31,0.22,0.43,1108500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":127,"percent_change":790,"volume":1409,"transactions":9,"vwap":1408},"2026-02-02",50.68,51.11,50.52,51.09,721700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-30",51.24,51.37,50.5,50.69,-0.89,-1.73,1458100,{"date":1420,"open":774,"high":774,"low":1421,"close":1422,"change":371,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-29",50.805,51.58,0.41,753300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1413,"change":304,"percent_change":609,"volume":1430,"transactions":9,"vwap":1413},"2026-01-28",51.43,51.5,51.080002,889600,{"date":1432,"open":1396,"high":1433,"low":1396,"close":991,"change":89,"percent_change":1434,"volume":1435,"transactions":9,"vwap":991},"2026-01-27",51.761,2.01,606800,{"date":1437,"open":1285,"high":1438,"low":1439,"close":1415,"change":1400,"percent_change":704,"volume":1440,"transactions":9,"vwap":1415},"2026-01-26",50.95,50.665,1228100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1282,"change":1446,"percent_change":713,"volume":1447,"transactions":9,"vwap":1282},"2026-01-23",50.15,50.49,49.97,0.31,623200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":561,"volume":1455,"transactions":9,"vwap":1453},"2026-01-22",50.31,50.325,49.99,50.16,0.14,1774200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":561,"percent_change":381,"volume":1462,"transactions":9,"vwap":1461},"2026-01-21",49.83,50.255,49.53,50.02,2262900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1465,"change":398,"percent_change":1128,"volume":1468,"transactions":9,"vwap":1465},"2026-01-20",49.74,50.07,49.64,492400,{"date":1470,"open":1292,"high":1451,"low":1461,"close":1471,"change":560,"percent_change":1362,"volume":1472,"transactions":9,"vwap":1471},"2026-01-16",50.27,605100,{"date":1474,"open":1292,"high":608,"low":1475,"close":1476,"change":479,"percent_change":1454,"volume":1477,"transactions":9,"vwap":1476},"2026-01-15",50.115,50.12,394800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":479,"percent_change":1454,"volume":1484,"transactions":9,"vwap":1483},"2026-01-14",50.060001,50.080002,49.87,50.049999,433400,{"date":1486,"open":1487,"high":1466,"low":1488,"close":1489,"change":244,"percent_change":304,"volume":1490,"transactions":9,"vwap":1489},"2026-01-13",50.029999,49.815,49.98,321500,{"date":1492,"open":1383,"high":1453,"low":1383,"close":1443,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1443},"2026-01-12",0.45,0.91,434300,{"date":1497,"open":1248,"high":1253,"low":1498,"close":1253,"change":142,"percent_change":908,"volume":1136,"transactions":9,"vwap":1253},"2026-01-09",49.42,{"date":1500,"open":1501,"high":1261,"low":1502,"close":1261,"change":915,"percent_change":107,"volume":1503,"transactions":9,"vwap":1261},"2026-01-08",49.23,49.17,380500,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":303,"percent_change":213,"volume":1106,"transactions":9,"vwap":1508},"2026-01-07",49.48,49.26,49.35,{"date":1510,"open":1253,"high":1511,"low":1248,"close":1460,"change":508,"percent_change":508,"volume":1512,"transactions":9,"vwap":1460},"2026-01-06",49.723,650600,{"date":1514,"open":1268,"high":1515,"low":1268,"close":1460,"change":925,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1460},"2026-01-05",49.548,1.75,458800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":567,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-02",48.53,48.68,48.375,1.48,475700,{"date":1526,"open":1241,"high":1241,"low":1527,"close":1528,"change":1529,"percent_change":1006,"volume":1530,"transactions":9,"vwap":1528},"2025-12-31",47.925,47.97,-0.22,1222000,{"date":1532,"open":1172,"high":1533,"low":1534,"close":1535,"change":1347,"percent_change":703,"volume":1536,"transactions":9,"vwap":1535},"2025-12-30",48.376,48.185,48.19,241200,{"date":1538,"open":1539,"high":1269,"low":1528,"close":1540,"change":304,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-29",48.049999,48.080002,-0.7,335000,{"date":1544,"open":1223,"high":1223,"low":1545,"close":1546,"change":479,"percent_change":1454,"volume":1547,"transactions":9,"vwap":1546},"2025-12-26",48.27,48.42,300200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":479,"percent_change":1454,"volume":1553,"transactions":9,"vwap":1552},"2025-12-24",48.24,48.39,48.35,153400,{"date":1555,"open":1556,"high":1172,"low":1557,"close":1558,"change":1559,"percent_change":806,"volume":1560,"transactions":9,"vwap":1558},"2025-12-23",48.21,48.18,48.28,0.29,299200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":516,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-22",47.89,48.07,47.835,47.99,0.36,809500,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-19",47.67,47.996,47.82,0.47,0.99,937800,{"date":1578,"open":1579,"high":1234,"low":1580,"close":1581,"change":372,"percent_change":811,"volume":1582,"transactions":9,"vwap":1581},"2025-12-18",47.39,47.23,47.35,867200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1157,"change":213,"percent_change":620,"volume":1588,"transactions":9,"vwap":1157},"2025-12-17",47.43,47.445,46.945,1375600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1187,"change":1386,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1187},"2025-12-16",47.45,47.53,47.185,-4.06,525800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1133,"change":266,"percent_change":372,"volume":1601,"transactions":9,"vwap":1133},"2025-12-15",49.47,49.54,49.25,315500,{"date":1603,"open":1604,"high":1605,"low":138,"close":1606,"change":1006,"percent_change":1607,"volume":1568,"transactions":9,"vwap":1606},"2025-12-12",49.52,49.566,49.13,-0.93,{"date":1609,"open":1610,"high":1611,"low":1246,"close":1612,"change":1567,"percent_change":38,"volume":1613,"transactions":9,"vwap":1612},"2025-12-11",49.37,49.63,49.59,397000,{"date":1615,"open":1226,"high":1616,"low":1617,"close":1501,"change":52,"percent_change":102,"volume":1618,"transactions":9,"vwap":1501},"2025-12-10",49.39,48.71,613800,{"date":1620,"open":1119,"high":1621,"low":1226,"close":1622,"change":1327,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-09",48.95,48.74,0.08,242300,{"date":1626,"open":1119,"high":1627,"low":1628,"close":1293,"change":1623,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1293},"2025-12-08",48.81,48.57,0.16,439900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":407,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-05",48.87,48.98,48.51,48.62,-0.12,255000,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1521,"change":561,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1521},"2025-12-04",48.54,48.76,0.58,267900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1225,"change":516,"percent_change":152,"volume":1650,"transactions":9,"vwap":1225},"2025-12-03",48.29,48.465,48.195,725000,{"date":1652,"open":1556,"high":1653,"low":1539,"close":1654,"change":942,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-02",48.275,48.23,0.54,466400,{"date":1658,"open":1540,"high":1556,"low":1659,"close":1528,"change":352,"percent_change":343,"volume":1660,"transactions":9,"vwap":1528},"2025-12-01",47.94,491500,{"date":1662,"open":1556,"high":1551,"low":1663,"close":1551,"change":1664,"percent_change":381,"volume":1665,"transactions":9,"vwap":1551},"2025-11-28",48.15,0.27,870400,{"date":1667,"open":1668,"high":1556,"low":1668,"close":1210,"change":567,"percent_change":974,"volume":1669,"transactions":9,"vwap":1210},"2025-11-26",47.76,272400,{"date":1671,"open":1139,"high":1672,"low":1673,"close":1164,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1164},"2025-11-25",47.435,46.85,0.59,1.26,508200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":942,"volume":1684,"transactions":9,"vwap":1682},"2025-11-24",46.68,46.89,46.6,46.82,0.12,472200,{"date":1686,"open":1687,"high":1673,"low":1197,"close":1688,"change":152,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-21",46.63,46.7,0.76,1316200,{"date":1692,"open":1164,"high":1693,"low":1694,"close":1695,"change":685,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-20",47.47,46.345,46.35,-1.19,425700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":223,"percent_change":609,"volume":1704,"transactions":9,"vwap":1703},"2025-11-19",47.09,47.28,46.73,46.91,593500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":191,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-18",47.13,47.355,46.94,47.22,-1.07,689300,{"date":1714,"open":1539,"high":1557,"low":1715,"close":1716,"change":224,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-17",47.55,47.73,-1.2,530300,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1113,"percent_change":1062,"volume":1724,"transactions":9,"vwap":1723},"2025-11-14",47.92,48.37,48.31,479600,{"date":1726,"open":1216,"high":1125,"low":1727,"close":1728,"change":191,"percent_change":1160,"volume":1729,"transactions":9,"vwap":1728},"2025-11-13",48.411,48.47,729500,{"date":1731,"open":1270,"high":1732,"low":1733,"close":1634,"change":1401,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1634},"2025-11-12",49.035999,48.63,0.89,1039500,{"date":1737,"open":1635,"high":1636,"low":1738,"close":1739,"change":1347,"percent_change":703,"volume":1740,"transactions":9,"vwap":1739},"2025-11-11",48.38,48.55,397100,{"date":1742,"open":1269,"high":1728,"low":1241,"close":1743,"change":806,"percent_change":985,"volume":1744,"transactions":9,"vwap":1743},"2025-11-10",48.44,560100,{"date":1746,"open":1182,"high":1747,"low":1748,"close":1747,"change":516,"percent_change":1567,"volume":1749,"transactions":9,"vwap":1747},"2025-11-07",47.84,47.265,505500,{"date":1751,"open":1668,"high":1752,"low":1715,"close":1571,"change":1753,"percent_change":552,"volume":1754,"transactions":9,"vwap":1571},"2025-11-06",47.87,-0.074,510900,{"date":1756,"open":1693,"high":1757,"low":1693,"close":1758,"change":1759,"percent_change":159,"volume":1760,"transactions":9,"vwap":1758},"2025-11-05",47.785,47.744,0.349,439600,{"date":1762,"open":1701,"high":1763,"low":1580,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-04",47.58,47.395,-0.475,-0.99,859600,{"date":1769,"open":1126,"high":1752,"low":1235,"close":1752,"change":1770,"percent_change":1493,"volume":1771,"transactions":9,"vwap":1752},"2025-11-03",0.215,382400,{"date":1773,"open":1774,"high":1775,"low":1591,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-31",47.66,47.71,47.655,0.005,0.01,255100,{"date":1781,"open":1591,"high":1782,"low":1591,"close":1235,"change":408,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1235},"2025-10-30",47.8,-0.23,363800,{"date":1786,"open":1787,"high":1788,"low":1715,"close":1668,"change":1789,"percent_change":856,"volume":1790,"transactions":9,"vwap":1668},"2025-10-29",48.029999,48.075001,-0.25,400300,{"date":1792,"open":1747,"high":1793,"low":1747,"close":1794,"change":1664,"percent_change":1363,"volume":1795,"transactions":9,"vwap":1794},"2025-10-28",48.13,48.0099983,540700,{"date":1797,"open":1716,"high":1165,"low":1798,"close":1799,"change":1664,"percent_change":1363,"volume":1800,"transactions":9,"vwap":1799},"2025-10-27",47.63,47.74,386400,{"date":1802,"open":1803,"high":1804,"low":1164,"close":1693,"change":1778,"percent_change":1326,"volume":1805,"transactions":9,"vwap":1693},"2025-10-24",47.49,47.56,305800,{"date":1807,"open":1808,"high":1262,"low":1809,"close":1810,"change":142,"percent_change":1039,"volume":1811,"transactions":9,"vwap":1810},"2025-10-23",47.36,47.31,47.46,444000,{"date":1813,"open":1814,"high":1815,"low":1709,"close":1816,"change":313,"percent_change":314,"volume":1817,"transactions":9,"vwap":1816},"2025-10-22",47.19,47.33,47.14,518200,{"date":1819,"open":1585,"high":1585,"low":1820,"close":1821,"change":202,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-21",47.16,47.18,-1.03,428700,{"date":1825,"open":1826,"high":1775,"low":1827,"close":1571,"change":388,"percent_change":1227,"volume":1828,"transactions":9,"vwap":1571},"2025-10-20",47.57,47.51,311500,{"date":1830,"open":1816,"high":1580,"low":1149,"close":1820,"change":1062,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1820},"2025-10-17",-0.69,353200,{"date":1834,"open":1827,"high":1835,"low":1836,"close":1803,"change":515,"percent_change":266,"volume":1837,"transactions":9,"vwap":1803},"2025-10-16",47.684,47.325,1010200,{"date":1839,"open":1715,"high":1776,"low":1189,"close":1840,"change":1841,"percent_change":408,"volume":1842,"transactions":9,"vwap":1840},"2025-10-15",47.4,-0.05,374700,{"date":1844,"open":1709,"high":1845,"low":1703,"close":1591,"change":1219,"percent_change":147,"volume":1846,"transactions":9,"vwap":1591},"2025-10-14",47.585,389600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":372,"percent_change":811,"volume":1853,"transactions":9,"vwap":1852},"2025-10-13",47.07,47.286,47.0019989,47.27,314500,{"date":1855,"open":1840,"high":1803,"low":1856,"close":1149,"change":1027,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1149},"2025-10-10",46.815,-1.43,499600,{"date":1860,"open":1260,"high":1260,"low":1861,"close":1804,"change":1862,"percent_change":1160,"volume":1863,"transactions":9,"vwap":1804},"2025-10-09",47.441,-0.5,262900,{"date":1865,"open":1793,"high":1793,"low":1866,"close":1140,"change":1446,"percent_change":908,"volume":1867,"transactions":9,"vwap":1140},"2025-10-08",47.96,316200,{"date":1869,"open":1721,"high":1124,"low":1870,"close":1871,"change":213,"percent_change":722,"volume":1872,"transactions":9,"vwap":1871},"2025-10-07",47.707,47.75,231100,{"date":1874,"open":1556,"high":1875,"low":1140,"close":1876,"change":1841,"percent_change":829,"volume":1877,"transactions":9,"vwap":1876},"2025-10-06",48.25,48.11,213900,{"date":1879,"open":1880,"high":1188,"low":1881,"close":1880,"change":122,"percent_change":525,"volume":1882,"transactions":9,"vwap":1880},"2025-10-03",48.16,48,202500,{"date":1884,"open":1140,"high":1140,"low":1885,"close":1886,"change":313,"percent_change":314,"volume":1887,"transactions":9,"vwap":1886},"2025-10-02",47.645,47.91,232500,{"date":1889,"open":1752,"high":1539,"low":1890,"close":1260,"change":479,"percent_change":560,"volume":1891,"transactions":9,"vwap":1260},"2025-10-01",47.854,302000,{"date":1893,"open":1195,"high":1886,"low":1195,"close":1894,"change":1664,"percent_change":1363,"volume":1895,"transactions":9,"vwap":1894},"2025-09-30",47.88,552200,{"date":1897,"open":1235,"high":1668,"low":1804,"close":1190,"change":1454,"percent_change":1559,"volume":1898,"transactions":9,"vwap":1190},"2025-09-29",595800,{"date":1900,"open":1701,"high":1901,"low":1701,"close":1693,"change":388,"percent_change":1370,"volume":1902,"transactions":9,"vwap":1693},"2025-09-26",47.485,254200,{"date":1904,"open":1905,"high":1906,"low":1682,"close":1157,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1157},"2025-09-25",46.9,47.02,-0.3,-0.63,602200,{"date":1911,"open":1808,"high":1912,"low":1710,"close":1913,"change":363,"percent_change":212,"volume":1914,"transactions":9,"vwap":1913},"2025-09-24",47.476,47.26,185400,{"date":1916,"open":1798,"high":1195,"low":1182,"close":1581,"change":1783,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1581},"2025-09-23",-0.48,252100,{"date":1920,"open":1164,"high":1798,"low":1708,"close":1763,"change":915,"percent_change":107,"volume":1921,"transactions":9,"vwap":1763},"2025-09-22",412800,{"date":1923,"open":1840,"high":1763,"low":1924,"close":1715,"change":107,"percent_change":578,"volume":1925,"transactions":9,"vwap":1715},"2025-09-19",47.37,442700,{"date":1927,"open":1808,"high":1928,"low":1820,"close":1803,"change":1454,"percent_change":1362,"volume":1929,"transactions":9,"vwap":1803},"2025-09-18",47.54,478900,{"date":1931,"open":1180,"high":1571,"low":1821,"close":1581,"change":223,"percent_change":1077,"volume":1932,"transactions":9,"vwap":1581},"2025-09-17",648500,{"date":1934,"open":1782,"high":1782,"low":1935,"close":1774,"change":1026,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1774},"2025-09-16",47.455,-0.73,442000,{"date":1939,"open":1124,"high":1940,"low":1782,"close":1794,"change":147,"percent_change":1067,"volume":1718,"transactions":9,"vwap":1794},"2025-09-15",48.044998,{"date":1942,"open":1715,"high":1775,"low":1943,"close":1798,"change":823,"percent_change":190,"volume":1944,"transactions":9,"vwap":1798},"2025-09-12",47.525,409900,{"date":1946,"open":1947,"high":1948,"low":1810,"close":1668,"change":1949,"percent_change":807,"volume":1676,"transactions":9,"vwap":1668},"2025-09-11",47.52,47.77,0.53,{"date":1951,"open":1852,"high":1924,"low":1952,"close":1580,"change":266,"percent_change":127,"volume":1953,"transactions":9,"vwap":1580},"2025-09-10",47.12,821300,{"date":1955,"open":1905,"high":1956,"low":1957,"close":1956,"change":757,"percent_change":313,"volume":1958,"transactions":9,"vwap":1956},"2025-09-09",47.040001,46.84,690800,{"date":1960,"open":1961,"high":1962,"low":1673,"close":1963,"change":525,"percent_change":807,"volume":1964,"transactions":9,"vwap":1963},"2025-09-08",46.95,47.078999,47.060001,237100,{"date":1966,"open":1148,"high":1967,"low":1968,"close":1969,"change":107,"percent_change":578,"volume":1970,"transactions":9,"vwap":1969},"2025-09-05",46.83,46.37,46.54,372400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":333,"percent_change":45,"volume":1977,"transactions":9,"vwap":1976},"2025-09-04",46.3,46.49,46.24,46.48,241900,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1841,"percent_change":408,"volume":1983,"transactions":9,"vwap":1982},"2025-09-03",45.78,46.097,46.02,235000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":342,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-02",45.7,46.07,45.61,-1.01,889800,{"date":1992,"open":1993,"high":1994,"low":1695,"close":1969,"change":829,"percent_change":588,"volume":1995,"transactions":9,"vwap":1969},"2025-08-29",46.41,46.565,274700,{"date":1997,"open":1998,"high":1688,"low":1974,"close":1999,"change":1629,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-28",46.62,46.64,0.34,241400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1976,"change":1789,"percent_change":398,"volume":2007,"transactions":9,"vwap":1976},"2025-08-27",46.34,46.5,46.215,348100,{"date":2009,"open":1156,"high":2010,"low":2011,"close":1702,"change":112,"percent_change":757,"volume":2012,"transactions":9,"vwap":1702},"2025-08-26",46.735,46.53,271100,{"date":2014,"open":2015,"high":1821,"low":1702,"close":2016,"change":955,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-25",47.11,46.74,-1.35,221300,{"date":2020,"open":2021,"high":1693,"low":1709,"close":2022,"change":806,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-22",46.97,47.38,1.28,408400,{"date":2026,"open":2027,"high":2028,"low":1688,"close":2029,"change":823,"percent_change":397,"volume":2030,"transactions":9,"vwap":2029},"2025-08-21",46.8,46.895,46.78,354400,{"date":2032,"open":2027,"high":2021,"low":2016,"close":1703,"change":2033,"percent_change":1401,"volume":2034,"transactions":9,"vwap":1703},"2025-08-20",0.2,265400,{"date":2036,"open":1961,"high":1157,"low":2037,"close":2038,"change":245,"percent_change":1027,"volume":910,"transactions":9,"vwap":2038},"2025-08-19",46.69,46.71,{"date":2040,"open":2041,"high":1139,"low":2042,"close":1139,"change":1312,"percent_change":407,"volume":1542,"transactions":9,"vwap":1139},"2025-08-18",47,46.87,{"date":2044,"open":2041,"high":1849,"low":2045,"close":1963,"change":122,"percent_change":1949,"volume":2046,"transactions":9,"vwap":1963},"2025-08-15",46.965,254600,{"date":2048,"open":2038,"high":2049,"low":2050,"close":1179,"change":915,"percent_change":107,"volume":2051,"transactions":9,"vwap":1179},"2025-08-14",46.855,46.51,258000,{"date":2053,"open":2054,"high":1179,"low":2037,"close":2029,"change":703,"percent_change":52,"volume":2055,"transactions":9,"vwap":2029},"2025-08-13",46.75,712300,{"date":2057,"open":2058,"high":2059,"low":1158,"close":2060,"change":372,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-12",46.32,46.56,46.55,0.84,283800,{"date":2064,"open":2065,"high":1158,"low":1150,"close":2066,"change":314,"percent_change":244,"volume":2067,"transactions":9,"vwap":2066},"2025-08-11",46.13,46.16,346400,{"date":2069,"open":2070,"high":2004,"low":2071,"close":1975,"change":1347,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1975},"2025-08-08",46.22,46.145,0.24,430900,{"date":2075,"open":1973,"high":1695,"low":2076,"close":2065,"change":560,"percent_change":920,"volume":2077,"transactions":9,"vwap":2065},"2025-08-07",45.93,575200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1493,"percent_change":1575,"volume":2084,"transactions":9,"vwap":2083},"2025-08-06",45.75,46.0050011,45.701,45.98,402600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1347,"volume":2092,"transactions":9,"vwap":2090},"2025-08-05",45.45,45.608,45.33,45.53,0.05,286600,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1067,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-04",45.32,45.485,45.48,1.79,220400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":314,"percent_change":303,"volume":2106,"transactions":9,"vwap":2105},"2025-08-01",44.69,44.75,44.32,44.68,364800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1331,"percent_change":223,"volume":2113,"transactions":9,"vwap":2112},"2025-07-31",45,45.02,44.665,44.76,269300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":212,"percent_change":352,"volume":2120,"transactions":9,"vwap":2119},"2025-07-30",45.060001,45.18,44.74,44.9,395600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":561,"percent_change":713,"volume":2127,"transactions":9,"vwap":2126},"2025-07-29",45.040001,45.11,44.94,45.09,448500,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-28",45.22,44.71,44.81,-0.82,-1.8,982300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":112,"percent_change":757,"volume":2142,"transactions":9,"vwap":2141},"2025-07-25",45.43,45.64,45.35,45.63,316800,{"date":2144,"open":2145,"high":2146,"low":2139,"close":2139,"change":190,"percent_change":436,"volume":2147,"transactions":9,"vwap":2139},"2025-07-24",45.76,45.86,677500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":908,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-23",45.46,45.91,45.41,1.44,462300,{"date":2156,"open":2126,"high":2157,"low":2158,"close":2159,"change":515,"percent_change":2033,"volume":2160,"transactions":9,"vwap":2159},"2025-07-22",45.31,44.909,45.26,433500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1219,"percent_change":127,"volume":2167,"transactions":9,"vwap":2166},"2025-07-21",45.13,45.37,44.992,45.17,335400,{"date":2169,"open":2170,"high":2170,"low":2125,"close":2171,"change":829,"percent_change":1529,"volume":2172,"transactions":9,"vwap":2171},"2025-07-18",45.27,44.99,377400,{"date":2174,"open":2132,"high":2175,"low":2112,"close":2126,"change":1454,"percent_change":1446,"volume":2176,"transactions":9,"vwap":2126},"2025-07-17",45.095001,640500,{"date":2178,"open":2131,"high":2179,"low":2180,"close":2179,"change":1050,"percent_change":811,"volume":2181,"transactions":9,"vwap":2179},"2025-07-16",44.95,44.55,690100,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1917,"percent_change":1711,"volume":2187,"transactions":9,"vwap":2186},"2025-07-15",45.0099983,44.52,44.58,462600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2116,"change":516,"percent_change":147,"volume":2193,"transactions":9,"vwap":2116},"2025-07-14",44.87,45.149,44.82,851800,{"date":2195,"open":2125,"high":2196,"low":2190,"close":2197,"change":965,"percent_change":1766,"volume":2198,"transactions":9,"vwap":2197},"2025-07-11",45.0079994,44.89,333000,{"date":2200,"open":2201,"high":2201,"low":2163,"close":2202,"change":588,"percent_change":1006,"volume":2203,"transactions":9,"vwap":2202},"2025-07-10",45.36,45.34,324000,{"date":2205,"open":2140,"high":2206,"low":2095,"close":2207,"change":142,"percent_change":567,"volume":2208,"transactions":9,"vwap":2207},"2025-07-09",45.6,45.55,378400,{"date":2210,"open":2211,"high":2159,"low":2171,"close":2211,"change":1454,"percent_change":1446,"volume":1064,"transactions":9,"vwap":2211},"2025-07-08",45.23,{"date":2213,"open":2163,"high":2201,"low":2184,"close":2126,"change":1783,"percent_change":191,"volume":2214,"transactions":9,"vwap":2126},"2025-07-07",699800,{"date":2216,"open":2166,"high":2095,"low":2217,"close":2095,"change":578,"percent_change":1559,"volume":2218,"transactions":9,"vwap":2095},"2025-07-03",45.029999,563300,{"date":2220,"open":2171,"high":2221,"low":2222,"close":2221,"change":823,"percent_change":684,"volume":2223,"transactions":9,"vwap":2221},"2025-07-02",45.19,44.815,674900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2095,"change":1152,"percent_change":255,"volume":2229,"transactions":9,"vwap":2095},"2025-07-01",45.54,45.56,45.155,397300,{"date":2231,"open":2138,"high":2232,"low":2233,"close":2234,"change":152,"percent_change":881,"volume":2235,"transactions":9,"vwap":2234},"2025-06-30",45.71,45.308,45.69,440300,{"date":2237,"open":2138,"high":2207,"low":2130,"close":2202,"change":2091,"percent_change":1347,"volume":2238,"transactions":9,"vwap":2202},"2025-06-27",336400,{"date":2240,"open":2109,"high":2241,"low":2109,"close":2241,"change":381,"percent_change":985,"volume":2242,"transactions":9,"vwap":2241},"2025-06-26",45.29,392000,{"date":2244,"open":2131,"high":2245,"low":2246,"close":2245,"change":408,"percent_change":1789,"volume":2247,"transactions":9,"vwap":2245},"2025-06-25",44.73,44.57,370700,{"date":2249,"open":2131,"high":2250,"low":2251,"close":2252,"change":52,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-24",44.915,44.54,44.84,1.1,367000,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":147,"percent_change":334,"volume":2259,"transactions":9,"vwap":2258},"2025-06-23",43.64,44.35,366400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1789,"percent_change":1183,"volume":2266,"transactions":9,"vwap":2265},"2025-06-20",44.22,44.255,43.96,43.97,592500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2262,"change":578,"percent_change":1559,"volume":2272,"transactions":9,"vwap":2262},"2025-06-18",44.3,44.49,44.18,499500,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":191,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-17",44.46,44,44.09,-1.14,341000,{"date":2281,"open":2103,"high":2125,"low":2282,"close":2283,"change":201,"percent_change":224,"volume":2284,"transactions":9,"vwap":2283},"2025-06-16",44.59,44.6,439700,{"date":2286,"open":2131,"high":2287,"low":2131,"close":2288,"change":1006,"percent_change":1385,"volume":2289,"transactions":9,"vwap":2288},"2025-06-13",45.080002,44.86,391400,{"date":2291,"open":2292,"high":2095,"low":2293,"close":2095,"change":463,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2095},"2025-06-12",45.14,45.12,1.07,355300,{"date":2297,"open":2179,"high":2298,"low":2132,"close":2252,"change":1778,"percent_change":1326,"volume":2299,"transactions":9,"vwap":2252},"2025-06-11",45.049999,502100,{"date":2301,"open":2159,"high":2159,"low":2302,"close":2303,"change":1152,"percent_change":2133,"volume":2304,"transactions":9,"vwap":2303},"2025-06-10",44.735,44.83,916700,{"date":2306,"open":2201,"high":2164,"low":2307,"close":2308,"change":212,"percent_change":352,"volume":2309,"transactions":9,"vwap":2308},"2025-06-09",45.16,45.2,474200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":112,"percent_change":757,"volume":2316,"transactions":9,"vwap":2315},"2025-06-06",45.42,45.51,45.297,45.39,283000,{"date":2318,"open":2319,"high":2320,"low":2241,"close":2321,"change":1454,"percent_change":1446,"volume":2322,"transactions":9,"vwap":2321},"2025-06-05",45.5,45.58,45.4,507000,{"date":2324,"open":2166,"high":2152,"low":2287,"close":2159,"change":1219,"percent_change":127,"volume":2325,"transactions":9,"vwap":2159},"2025-06-04",303500,{"date":2327,"open":2116,"high":2328,"low":2329,"close":2287,"change":684,"percent_change":955,"volume":2330,"transactions":9,"vwap":2287},"2025-06-03",45.146,44.925,539400,{"date":2332,"open":2119,"high":2152,"low":2333,"close":2164,"change":1039,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2164},"2025-06-02",44.77,1.52,961700,{"date":2337,"open":2283,"high":2112,"low":2338,"close":2102,"change":578,"percent_change":1559,"volume":2339,"transactions":9,"vwap":2102},"2025-05-30",44.36,371700,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":1683,"percent_change":1664,"volume":2345,"transactions":9,"vwap":2344},"2025-05-29",44.72,44.34,44.56,418200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1917,"percent_change":1711,"volume":2352,"transactions":9,"vwap":2351},"2025-05-28",44.51,44.555,44.37,44.44,379000,{"date":2354,"open":2355,"high":2356,"low":2192,"close":2357,"change":908,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-27",44.88,44.995,44.92,1.47,449400,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":516,"percent_change":372,"volume":2365,"transactions":9,"vwap":2364},"2025-05-23",43.74,44.39,44.27,682500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1347,"percent_change":122,"volume":2372,"transactions":9,"vwap":2371},"2025-05-22",43.92,44.21,43.84,44.099998,436800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1529,"percent_change":1862,"volume":2379,"transactions":9,"vwap":2378},"2025-05-21",44.23,44.42,43.94,43.99,242500,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2369,"change":942,"percent_change":1674,"volume":2384,"transactions":9,"vwap":2369},"2025-05-20",44.040001,44.281,409200,{"date":2386,"open":2387,"high":2378,"low":2387,"close":2388,"change":1423,"percent_change":775,"volume":2389,"transactions":9,"vwap":2388},"2025-05-19",43.5,43.95,242700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":516,"percent_change":372,"volume":2396,"transactions":9,"vwap":2395},"2025-05-16",43.43,43.6,43.313,43.54,281800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":806,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-15",43.13,43.405,43.060001,43.37,1.4,237700,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":1637,"percent_change":397,"volume":2410,"transactions":9,"vwap":2409},"2025-05-14",43.040001,42.67,42.77,217700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1778,"percent_change":1326,"volume":2417,"transactions":9,"vwap":2416},"2025-05-13",42.83,43.0099983,42.71,42.89,267400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":244,"percent_change":876,"volume":2424,"transactions":9,"vwap":2423},"2025-05-12",42.82,42.915,42.59,42.88,362600,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1400,"percent_change":388,"volume":2430,"transactions":9,"vwap":2429},"2025-05-09",43.2,42.87,43.049999,312200,{"date":2432,"open":2433,"high":2433,"low":2413,"close":2413,"change":823,"percent_change":1907,"volume":2434,"transactions":9,"vwap":2413},"2025-05-08",43.23,954700,{"date":2436,"open":2437,"high":2433,"low":2438,"close":2439,"change":303,"percent_change":352,"volume":2440,"transactions":9,"vwap":2439},"2025-05-07",43.07,42.863,42.96,286400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1778,"percent_change":1326,"volume":1328,"transactions":9,"vwap":2446},"2025-05-06",43.11,43.25,42.97,43.14,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2399,"change":915,"percent_change":479,"volume":2451,"transactions":9,"vwap":2399},"2025-05-05",43.09,43.28,629500,{"date":2453,"open":2454,"high":2455,"low":2428,"close":2456,"change":1494,"percent_change":2457,"volume":2034,"transactions":9,"vwap":2456},"2025-05-02",43,43.17,43.099998,2.16,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":552,"percent_change":1026,"volume":2463,"transactions":9,"vwap":2462},"2025-05-01",42.58,42.18,42.19,363500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":112,"percent_change":757,"volume":2470,"transactions":9,"vwap":2469},"2025-04-30",41.98,42.41,41.79,42.34,297000,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":1219,"percent_change":1401,"volume":2476,"transactions":9,"vwap":2475},"2025-04-29",42.049999,42.38,42.35,261900,{"date":2478,"open":2479,"high":2462,"low":2479,"close":2480,"change":942,"percent_change":713,"volume":2481,"transactions":9,"vwap":2480},"2025-04-28",41.8,42.17,837400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":561,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-04-25",41.63,41.93,41.45,41.91,0.67,1096900,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2484,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2484},"2025-04-24",41.16,41.69,0.61,1.49,577500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1347,"percent_change":1664,"volume":2503,"transactions":9,"vwap":2502},"2025-04-23",41.3,41.36,40.917,41.02,273500,{"date":180,"open":176,"high":2505,"low":176,"close":2506,"change":1423,"percent_change":102,"volume":2507,"transactions":9,"vwap":2506},41.0079994,40.91,263600]